Faron Pharmaceuticals Oy (DI) (FARN) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Faron Pharmaceuticals Oy (DI)

Date Open High Low Close* Volume
02/04/2019 64.95p 67.63p 64.95p 66.02p 112323
01/04/2019 66.02p 67.95p 64.41p 64.95p 55362
29/03/2019 65.49p 67.10p 64.95p 65.49p 52926
28/03/2019 64.68p 66.02p 64.41p 65.49p 120956
27/03/2019 67.10p 67.63p 64.44p 64.68p 48637
26/03/2019 65.49p 69.78p 62.27p 67.10p 195501
25/03/2019 64.41p 66.30p 63.98p 65.49p 49672
22/03/2019 64.41p 66.35p 62.27p 64.41p 50464
21/03/2019 66.56p 69.78p 64.41p 64.41p 59939
20/03/2019 64.41p 68.67p 64.41p 66.56p 126616
19/03/2019 66.56p 67.36p 64.41p 64.41p 80474
18/03/2019 66.56p 67.61p 65.49p 66.56p 16563
15/03/2019 67.63p 68.04p 65.06p 66.56p 127561
14/03/2019 67.63p 68.06p 66.58p 67.63p 28365
13/03/2019 66.02p 67.63p 65.76p 67.63p 26791
12/03/2019 68.71p 68.71p 65.49p 66.02p 69739
11/03/2019 68.71p 68.71p 66.60p 68.71p 2987
08/03/2019 68.71p 68.71p 66.56p 68.71p 4376
07/03/2019 68.71p 69.12p 66.60p 68.71p 5893
06/03/2019 69.78p 69.78p 67.68p 68.71p 13766
05/03/2019 69.25p 71.28p 67.63p 69.78p 49645
04/03/2019 68.71p 72.47p 66.59p 68.17p 101547
01/03/2019 67.63p 70.81p 66.19p 68.71p 43200
28/02/2019 67.10p 70.82p 66.17p 67.63p 106479
27/02/2019 65.49p 71.82p 65.49p 67.10p 115107
26/02/2019 64.95p 66.45p 63.61p 65.49p 41081
25/02/2019 64.41p 66.02p 63.93p 64.95p 47677
22/02/2019 67.10p 67.10p 62.94p 64.41p 155337
21/02/2019 71.39p 85.03p 64.64p 67.10p 480341
20/02/2019 61.19p 63.88p 61.19p 62.27p 26308
19/02/2019 62.27p 62.27p 60.12p 61.19p 7098
18/02/2019 62.80p 63.88p 60.23p 63.34p 48652
15/02/2019 64.95p 64.95p 60.66p 62.80p 35176
14/02/2019 64.95p 66.53p 62.00p 64.95p 80010
13/02/2019 63.34p 77.30p 63.34p 64.95p 292146
12/02/2019 65.49p 65.49p 62.27p 63.34p 46129
11/02/2019 66.02p 66.56p 62.70p 65.49p 56890
08/02/2019 67.63p 67.63p 62.27p 66.02p 23394
07/02/2019 62.80p 73.32p 59.69p 67.63p 146275
06/02/2019 68.17p 69.46p 63.88p 63.88p 56053
05/02/2019 75.69p 75.69p 67.21p 68.17p 52273
04/02/2019 75.69p 80.36p 73.00p 73.00p 112069
01/02/2019 66.56p 76.76p 65.70p 73.54p 190868
31/01/2019 67.10p 75.15p 65.59p 66.56p 187413
30/01/2019 57.44p 73.00p 57.43p 62.80p 169519
29/01/2019 57.44p 59.05p 55.95p 59.05p 3419
28/01/2019 57.44p 57.44p 56.15p 57.44p 7703
25/01/2019 57.44p 57.50p 56.38p 57.44p 19024
24/01/2019 57.44p 59.01p 57.44p 57.44p 12556
23/01/2019 57.44p 59.05p 56.90p 57.44p 20816
22/01/2019 56.90p 58.72p 56.36p 56.36p 21073
21/01/2019 56.90p 58.51p 56.09p 56.90p 18170
18/01/2019 56.90p 58.50p 56.04p 56.90p 23574
17/01/2019 56.90p 58.78p 55.56p 56.90p 25552
16/01/2019 56.90p 57.97p 55.56p 56.90p 58587
15/01/2019 59.05p 63.88p 55.30p 56.90p 128088
14/01/2019 57.44p 59.91p 56.50p 59.05p 79166
11/01/2019 57.44p 57.70p 56.50p 57.44p 25698
10/01/2019 57.44p 58.72p 55.45p 57.44p 53868
09/01/2019 60.12p 60.87p 56.16p 57.44p 83268
08/01/2019 56.90p 64.41p 56.90p 60.12p 104559
07/01/2019 57.97p 57.97p 55.83p 56.90p 46176
04/01/2019 56.90p 58.51p 56.36p 57.97p 123249
03/01/2019 59.58p 59.58p 53.73p 56.90p 91806
02/01/2019 59.58p 61.18p 57.01p 59.58p 30998
31/12/2018 59.58p 61.18p 57.97p 59.58p 6094
28/12/2018 60.12p 61.19p 56.90p 60.12p 28390
27/12/2018 61.19p 63.56p 56.68p 60.12p 138371
24/12/2018 60.12p 62.27p 57.97p 62.27p 19321
21/12/2018 58.51p 62.27p 58.51p 60.12p 20418
20/12/2018 61.19p 61.84p 58.02p 58.51p 60952
19/12/2018 56.36p 61.78p 55.83p 61.19p 146445
18/12/2018 65.49p 65.49p 59.05p 60.12p 85611
17/12/2018 65.49p 66.56p 62.80p 65.49p 78679
14/12/2018 64.95p 69.51p 62.27p 65.49p 116257
13/12/2018 67.63p 67.63p 63.88p 64.95p 55925
12/12/2018 69.78p 69.78p 64.42p 67.63p 91344
11/12/2018 68.17p 70.32p 67.10p 70.32p 24238
10/12/2018 71.66p 71.66p 66.67p 68.17p 76567
07/12/2018 71.93p 75.13p 66.02p 71.66p 154492
06/12/2018 82.66p 84.60p 70.46p 71.93p 401180
05/12/2018 77.83p 95.55p 77.33p 82.66p 1402039
04/12/2018 67.63p 68.92p 66.02p 67.63p 23060
03/12/2018 64.41p 74.08p 64.41p 66.56p 320053
30/11/2018 63.34p 64.41p 60.66p 62.80p 450633
29/11/2018 63.34p 64.41p 62.27p 63.34p 64626
28/11/2018 67.10p 69.78p 62.27p 63.34p 75003
27/11/2018 68.17p 69.67p 64.41p 67.10p 166560
26/11/2018 69.78p 71.82p 66.58p 68.17p 45933
23/11/2018 68.71p 71.93p 67.10p 69.78p 177151
22/11/2018 70.86p 71.93p 66.83p 68.71p 40230
21/11/2018 68.71p 73.00p 66.63p 70.86p 81157
20/11/2018 75.69p 76.46p 68.71p 68.71p 95884
19/11/2018 73.54p 77.21p 70.81p 75.69p 115354
16/11/2018 75.69p 76.22p 71.99p 73.54p 48965
15/11/2018 72.47p 78.37p 70.37p 75.69p 309019
14/11/2018 76.76p 76.76p 69.78p 72.47p 46410
13/11/2018 74.08p 77.08p 71.50p 76.76p 118742
12/11/2018 79.98p 82.66p 73.65p 74.08p 124043
09/11/2018 81.59p 81.59p 78.67p 79.98p 58547
08/11/2018 79.44p 83.74p 77.38p 81.59p 67632
07/11/2018 83.20p 83.74p 77.38p 79.44p 65486
06/11/2018 82.13p 85.89p 77.30p 83.20p 110211
05/11/2018 83.74p 84.73p 76.22p 81.59p 103598
02/11/2018 88.03p 89.71p 80.84p 82.66p 139716
01/11/2018 80.52p 91.59p 75.45p 88.03p 388242
31/10/2018 79.98p 81.59p 76.87p 80.52p 76037
30/10/2018 85.35p 88.03p 76.22p 79.98p 203695
29/10/2018 86.42p 91.25p 82.66p 85.35p 171288
26/10/2018 84.81p 94.47p 81.59p 89.11p 345770
25/10/2018 74.61p 91.25p 69.78p 86.42p 400148
24/10/2018 95.01p 95.01p 69.78p 76.76p 1046041
23/10/2018 108.43p 111.65p 92.33p 95.55p 563844
22/10/2018 125.07p 128.83p 102.36p 128.83p 423523
19/10/2018 126.14p 133.12p 124.43p 125.07p 88597
18/10/2018 126.68p 128.83p 124.00p 126.14p 49192
17/10/2018 129.90p 129.90p 124.53p 126.68p 16487
16/10/2018 127.75p 133.66p 126.71p 129.90p 60468
15/10/2018 126.14p 130.67p 124.53p 127.75p 50342
12/10/2018 117.56p 130.98p 117.56p 126.14p 178946
11/10/2018 120.78p 122.39p 107.36p 117.56p 90050
10/10/2018 127.22p 127.75p 122.39p 124.53p 41402
09/10/2018 122.92p 128.83p 122.76p 127.22p 116774
08/10/2018 118.63p 126.68p 118.09p 122.92p 125523
05/10/2018 113.26p 124.00p 113.26p 118.63p 81320
04/10/2018 114.87p 115.30p 110.68p 113.26p 53465
03/10/2018 107.36p 115.73p 106.82p 114.87p 64518
02/10/2018 110.04p 110.04p 105.21p 107.36p 29988
01/10/2018 110.04p 111.11p 107.36p 110.04p 26255
28/09/2018 107.89p 111.11p 107.68p 110.58p 32470
27/09/2018 110.04p 112.72p 105.21p 107.89p 32365
26/09/2018 110.04p 111.60p 107.36p 110.04p 27851
25/09/2018 107.89p 111.65p 107.36p 110.04p 51184
24/09/2018 108.97p 110.58p 108.00p 108.43p 22881
21/09/2018 110.04p 114.87p 108.17p 108.97p 85972
20/09/2018 109.50p 112.72p 107.36p 112.72p 18575
19/09/2018 111.65p 112.72p 104.14p 112.72p 54333
18/09/2018 110.04p 115.95p 108.69p 111.65p 106771
17/09/2018 106.28p 111.38p 106.07p 110.04p 99127
14/09/2018 106.82p 110.52p 105.21p 106.28p 74551
13/09/2018 121.31p 121.31p 102.53p 105.75p 629854
12/09/2018 121.85p 135.81p 121.65p 129.90p 255032
11/09/2018 120.78p 121.31p 116.21p 118.63p 51046
10/09/2018 120.24p 125.61p 119.17p 120.78p 70432
07/09/2018 124.00p 124.00p 115.95p 120.24p 57731
06/09/2018 124.53p 124.53p 120.24p 124.00p 74625
05/09/2018 127.22p 132.05p 123.36p 123.46p 43019
04/09/2018 131.51p 131.51p 123.46p 127.22p 108937
03/09/2018 116.48p 143.32p 115.41p 129.90p 511796
31/08/2018 118.63p 119.70p 115.30p 116.48p 62782
30/08/2018 121.85p 122.39p 115.41p 118.63p 45432
29/08/2018 121.31p 123.46p 114.07p 121.85p 60907
28/08/2018 125.07p 126.57p 112.72p 121.31p 125304
24/08/2018 125.07p 128.83p 118.09p 125.07p 127572
23/08/2018 128.29p 128.77p 123.46p 125.07p 79738
22/08/2018 126.14p 130.98p 123.95p 128.29p 114752
21/08/2018 124.53p 129.26p 123.89p 126.14p 47831
20/08/2018 124.00p 134.20p 122.35p 124.53p 144595
17/08/2018 125.07p 130.33p 123.63p 124.00p 95163
16/08/2018 117.56p 131.51p 115.95p 125.07p 160539
15/08/2018 118.09p 122.80p 115.09p 119.70p 177876
14/08/2018 126.14p 128.29p 111.10p 118.09p 407290
13/08/2018 134.20p 148.69p 120.46p 124.00p 486187
10/08/2018 110.58p 140.90p 110.58p 135.81p 755839
09/08/2018 136.88p 137.92p 107.36p 111.11p 1142070
08/08/2018 112.19p 150.30p 112.19p 133.12p 1853130
07/08/2018 81.59p 112.33p 80.62p 108.43p 1093031
06/08/2018 78.37p 82.40p 78.37p 81.59p 16674
03/08/2018 76.76p 78.37p 74.22p 78.37p 31782
02/08/2018 81.05p 81.05p 75.15p 76.76p 57090
01/08/2018 82.66p 82.66p 80.52p 81.05p 6215
31/07/2018 80.52p 87.97p 80.52p 82.66p 198561
30/07/2018 74.61p 82.66p 72.23p 80.52p 73448
27/07/2018 75.69p 77.07p 72.04p 74.61p 48725
26/07/2018 79.98p 79.98p 73.54p 75.69p 40950
25/07/2018 80.52p 80.52p 77.36p 79.98p 22935
24/07/2018 82.66p 83.20p 77.30p 80.52p 63636
23/07/2018 87.50p 87.50p 81.59p 82.66p 21850
20/07/2018 88.57p 89.80p 83.74p 87.50p 99963
19/07/2018 91.25p 91.31p 88.03p 89.64p 63774
18/07/2018 93.94p 93.94p 89.16p 91.25p 37541
17/07/2018 89.64p 97.26p 83.74p 93.94p 193232
16/07/2018 91.25p 91.25p 89.11p 89.64p 25193
13/07/2018 91.79p 94.47p 88.30p 91.25p 34749
12/07/2018 98.77p 98.77p 88.03p 90.72p 131380
11/07/2018 92.33p 100.11p 86.19p 98.77p 247652
10/07/2018 86.42p 96.35p 86.26p 92.33p 186727
09/07/2018 93.94p 107.30p 86.96p 87.50p 591076
06/07/2018 68.71p 101.99p 67.10p 93.94p 1032592
05/07/2018 69.78p 71.39p 66.56p 66.56p 158337
04/07/2018 67.63p 71.39p 66.02p 69.78p 52694
03/07/2018 70.86p 73.00p 64.63p 67.63p 63246
02/07/2018 76.22p 77.73p 68.97p 70.86p 145902
29/06/2018 70.86p 79.44p 66.45p 76.22p 243259
28/06/2018 73.54p 77.57p 68.23p 70.86p 308105
27/06/2018 74.61p 76.01p 66.61p 68.17p 94100
26/06/2018 69.25p 76.14p 69.25p 74.08p 71934
25/06/2018 75.15p 79.23p 68.82p 69.25p 243027
22/06/2018 79.44p 81.38p 72.79p 75.15p 262406
21/06/2018 83.74p 90.18p 70.32p 79.44p 1282149

*Close Price adjusted for both dividends and splits