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
20/06/2018 58.51p 86.96p 58.51p 79.44p 3261325
19/06/2018 65.49p 66.56p 53.68p 59.05p 811828
18/06/2018 70.32p 71.93p 64.41p 65.49p 348537
15/06/2018 81.59p 83.46p 68.12p 70.86p 859293
14/06/2018 126.14p 126.14p 80.52p 81.59p 972957
13/06/2018 122.92p 125.61p 117.42p 120.78p 56880
12/06/2018 120.78p 125.61p 117.02p 122.92p 41135
11/06/2018 126.14p 127.70p 118.09p 120.78p 106952
08/06/2018 126.14p 134.20p 123.46p 126.14p 228835
07/06/2018 119.17p 128.83p 115.23p 126.14p 199144
06/06/2018 122.92p 126.68p 118.08p 119.17p 133804
05/06/2018 120.78p 126.68p 118.63p 122.92p 136585
04/06/2018 131.51p 133.66p 118.09p 120.78p 133554
01/06/2018 141.17p 143.86p 128.77p 131.51p 351210
31/05/2018 124.00p 139.56p 120.24p 139.03p 327027
30/05/2018 126.14p 126.57p 121.85p 124.00p 115595
29/05/2018 131.51p 133.12p 123.46p 126.14p 175035
25/05/2018 137.95p 147.08p 128.83p 131.51p 434862
24/05/2018 113.80p 137.44p 112.72p 134.20p 626559
23/05/2018 120.78p 120.78p 112.72p 113.80p 225758
22/05/2018 125.07p 128.29p 118.63p 120.78p 178921
21/05/2018 124.00p 127.22p 119.19p 125.07p 217849
18/05/2018 129.36p 130.38p 123.89p 124.00p 230070
17/05/2018 136.88p 139.17p 123.71p 129.36p 532237
16/05/2018 122.92p 144.93p 115.52p 132.59p 1259580
15/05/2018 146.54p 146.54p 121.31p 123.46p 1829029
14/05/2018 163.72p 166.40p 135.27p 148.69p 594036
11/05/2018 179.82p 179.82p 155.67p 163.72p 904222
10/05/2018 152.98p 192.17p 148.69p 163.72p 2191064
09/05/2018 113.26p 155.67p 110.58p 152.45p 1830043
08/05/2018 214.71p 236.18p 64.41p 111.65p 3910592
04/05/2018 783.70p 794.44p 772.97p 778.34p 33054
03/05/2018 826.65p 842.75p 773.29p 783.70p 10668
02/05/2018 845.43p 858.85p 805.18p 805.18p 100770
01/05/2018 874.96p 874.96p 832.01p 845.43p 17227
30/04/2018 891.06p 912.53p 880.32p 880.32p 36862
27/04/2018 907.16p 910.38p 891.06p 891.06p 9935
26/04/2018 912.53p 913.82p 901.80p 907.16p 10223
25/04/2018 917.90p 928.64p 901.80p 901.80p 16154
24/04/2018 912.53p 922.73p 901.80p 901.80p 163340
23/04/2018 909.85p 934.00p 885.69p 912.53p 7925
20/04/2018 877.64p 901.80p 877.64p 896.43p 14260
19/04/2018 872.27p 885.69p 867.44p 885.69p 8312
18/04/2018 872.27p 885.69p 865.30p 880.32p 56626
17/04/2018 872.27p 885.69p 858.85p 858.85p 39705
16/04/2018 872.27p 885.69p 872.27p 872.27p 7395
13/04/2018 872.27p 882.47p 864.22p 872.27p 4879
12/04/2018 864.22p 877.10p 864.22p 872.27p 78572
11/04/2018 869.59p 880.32p 858.85p 864.22p 38950
10/04/2018 874.96p 891.06p 858.85p 869.59p 64785
09/04/2018 874.96p 891.06p 869.59p 874.96p 7093
06/04/2018 874.96p 886.23p 864.22p 874.96p 4792
05/04/2018 874.96p 880.32p 874.96p 874.96p 4974
04/04/2018 883.01p 891.06p 869.59p 874.96p 9087
03/04/2018 883.01p 891.06p 869.59p 883.01p 4546
29/03/2018 896.43p 904.80p 858.85p 883.01p 5832
28/03/2018 899.11p 912.53p 896.43p 896.43p 5648
27/03/2018 885.69p 896.43p 885.69p 891.06p 6423
26/03/2018 885.69p 891.06p 885.69p 885.69p 2901
23/03/2018 885.69p 891.06p 880.32p 885.69p 2949
22/03/2018 885.69p 885.69p 880.86p 885.69p 1648
21/03/2018 883.01p 885.69p 878.71p 885.69p 466
20/03/2018 883.01p 891.06p 878.18p 883.01p 6625
19/03/2018 883.01p 883.01p 878.18p 883.01p 2893
16/03/2018 885.69p 889.99p 880.32p 883.01p 10730
15/03/2018 893.74p 893.74p 880.32p 880.32p 4098
14/03/2018 893.74p 901.80p 885.69p 893.74p 4594
13/03/2018 904.48p 904.48p 885.69p 885.69p 5702
12/03/2018 893.74p 907.16p 891.06p 904.48p 9426
09/03/2018 899.11p 901.58p 891.06p 891.06p 4654
08/03/2018 917.90p 917.90p 896.43p 899.11p 4388
07/03/2018 944.74p 944.74p 923.27p 923.27p 10146
06/03/2018 944.74p 944.74p 935.08p 944.74p 6740
05/03/2018 944.74p 950.11p 934.00p 944.74p 16058
02/03/2018 947.42p 950.11p 939.37p 939.37p 11479
01/03/2018 947.42p 953.70p 944.74p 947.42p 7026
28/02/2018 947.42p 955.47p 944.86p 947.42p 3498
27/02/2018 947.42p 953.33p 942.11p 947.42p 2460
26/02/2018 934.00p 955.05p 934.00p 947.42p 99701
23/02/2018 934.00p 944.74p 931.86p 934.00p 44386
22/02/2018 934.00p 944.74p 931.86p 934.00p 39062
21/02/2018 904.48p 944.74p 904.48p 939.37p 19315
20/02/2018 904.48p 923.27p 893.21p 912.53p 6066
19/02/2018 901.80p 923.27p 891.06p 912.53p 47400
16/02/2018 864.22p 914.25p 864.22p 901.80p 44932
15/02/2018 864.22p 881.40p 845.97p 864.22p 1951
14/02/2018 861.54p 874.96p 861.54p 864.22p 170
13/02/2018 861.54p 880.32p 858.85p 861.54p 3055
12/02/2018 861.54p 874.96p 842.75p 861.54p 648
09/02/2018 861.54p 880.32p 842.75p 880.32p 2374
08/02/2018 861.54p 880.32p 853.49p 861.54p 1627
07/02/2018 861.54p 885.69p 852.36p 858.85p 4887
06/02/2018 866.91p 896.43p 834.16p 858.85p 7705
05/02/2018 896.43p 905.02p 858.85p 896.43p 2382
02/02/2018 896.43p 905.02p 881.40p 896.43p 914
01/02/2018 896.43p 915.75p 880.32p 896.43p 791
31/01/2018 893.74p 907.16p 893.74p 896.43p 319
30/01/2018 920.58p 923.27p 874.96p 893.74p 16065
29/01/2018 915.22p 931.86p 912.53p 920.58p 10407
26/01/2018 915.22p 915.22p 901.80p 915.22p 1513
25/01/2018 917.90p 917.90p 910.92p 917.90p 3961
24/01/2018 923.27p 939.37p 891.06p 917.90p 10019
23/01/2018 899.11p 907.16p 897.62p 901.80p 31203
22/01/2018 896.43p 907.16p 893.74p 907.16p 9198
19/01/2018 896.43p 901.80p 896.43p 896.43p 4058
18/01/2018 896.43p 901.80p 893.32p 896.43p 3147
17/01/2018 896.43p 901.80p 893.32p 896.43p 3220
16/01/2018 896.43p 901.80p 896.43p 896.43p 10849
15/01/2018 896.43p 901.80p 896.43p 901.80p 7636
12/01/2018 896.43p 901.80p 896.43p 896.43p 2842
11/01/2018 896.43p 901.58p 896.43p 896.43p 751
10/01/2018 896.43p 901.80p 896.43p 896.43p 3136
09/01/2018 896.43p 901.80p 896.43p 896.43p 4398
08/01/2018 896.43p 901.69p 896.43p 896.43p 2378
05/01/2018 896.43p 901.80p 896.43p 901.80p 23400
04/01/2018 896.43p 900.51p 894.28p 896.43p 9072
03/01/2018 896.43p 901.58p 894.28p 896.43p 70161
02/01/2018 866.91p 912.53p 858.85p 896.43p 46436
29/12/2017 858.85p 858.85p 852.95p 858.85p 2002
28/12/2017 858.85p 858.85p 838.24p 858.85p 6303
27/12/2017 858.85p 858.85p 852.95p 858.85p 4514
22/12/2017 858.85p 858.85p 858.85p 858.85p 0
21/12/2017 858.85p 858.85p 838.24p 858.85p 236
20/12/2017 858.85p 858.85p 853.49p 858.85p 290
19/12/2017 858.85p 858.85p 852.41p 858.85p 1005
18/12/2017 834.70p 853.49p 834.70p 853.49p 420
15/12/2017 872.27p 872.27p 810.54p 834.70p 2159
14/12/2017 874.96p 874.96p 859.50p 872.27p 7787
13/12/2017 874.96p 879.25p 859.50p 874.96p 1323
12/12/2017 874.96p 880.32p 874.96p 874.96p 466
11/12/2017 885.69p 895.35p 859.61p 885.69p 2215
08/12/2017 885.69p 886.77p 885.69p 886.77p 874
07/12/2017 893.74p 893.74p 885.69p 885.69p 378
06/12/2017 893.74p 899.65p 893.74p 893.74p 931
05/12/2017 899.11p 901.80p 886.23p 893.74p 1115
04/12/2017 899.11p 907.16p 896.43p 899.11p 783
01/12/2017 899.11p 912.53p 888.38p 912.53p 1978
30/11/2017 899.11p 912.53p 899.11p 912.53p 1397
29/11/2017 899.11p 904.48p 892.67p 901.80p 1149
28/11/2017 899.11p 907.16p 899.11p 901.80p 1201
27/11/2017 899.11p 907.16p 892.40p 896.43p 2577
24/11/2017 899.11p 899.11p 891.06p 899.11p 1097
23/11/2017 899.11p 900.45p 892.40p 899.11p 276
22/11/2017 899.11p 901.80p 891.06p 899.11p 1956
21/11/2017 891.06p 912.53p 885.69p 893.74p 16373
20/11/2017 891.06p 891.06p 869.59p 891.06p 466
17/11/2017 893.74p 895.35p 869.59p 891.06p 2539
16/11/2017 893.74p 893.74p 874.96p 893.74p 2086
15/11/2017 880.32p 897.50p 880.32p 882.47p 4461
14/11/2017 896.43p 896.43p 869.59p 880.32p 10632
13/11/2017 896.43p 896.43p 891.06p 894.28p 3037
10/11/2017 896.43p 901.80p 895.46p 896.43p 669
09/11/2017 896.43p 896.43p 885.69p 896.43p 1842
08/11/2017 896.43p 896.43p 894.28p 896.43p 447
07/11/2017 896.43p 896.43p 885.69p 896.43p 340
06/11/2017 896.43p 896.43p 888.91p 896.43p 466
03/11/2017 896.43p 907.16p 885.69p 896.43p 2940
02/11/2017 896.43p 900.51p 885.69p 896.43p 3731
01/11/2017 896.43p 901.80p 896.43p 896.43p 931
31/10/2017 896.43p 901.80p 896.43p 896.43p 550
30/10/2017 896.43p 900.72p 891.06p 896.43p 3633
27/10/2017 896.43p 900.72p 891.06p 896.43p 10251
26/10/2017 896.43p 905.02p 886.12p 896.43p 11975
25/10/2017 896.43p 896.43p 896.43p 896.43p 0
24/10/2017 896.43p 907.16p 896.43p 896.43p 1127
23/10/2017 896.43p 896.43p 885.69p 896.43p 4657
20/10/2017 896.43p 903.94p 885.69p 896.43p 3304
19/10/2017 893.74p 906.09p 891.06p 896.43p 14223
18/10/2017 893.74p 901.80p 885.69p 893.74p 4148
17/10/2017 901.80p 917.90p 893.21p 893.74p 8782
16/10/2017 901.80p 908.24p 893.21p 901.80p 2158
13/10/2017 901.80p 901.80p 901.80p 901.80p 0
12/10/2017 901.80p 901.80p 901.80p 901.80p 1
11/10/2017 896.43p 901.80p 896.43p 901.80p 1414
10/10/2017 896.43p 896.43p 896.43p 896.43p 2439
09/10/2017 885.69p 901.80p 883.01p 896.43p 7471
06/10/2017 877.64p 893.74p 877.64p 885.69p 7774
05/10/2017 877.64p 880.32p 877.64p 877.64p 265
04/10/2017 883.01p 883.01p 877.64p 877.64p 1063
03/10/2017 904.48p 904.48p 883.01p 883.01p 673
02/10/2017 896.43p 909.85p 888.38p 904.48p 18643
29/09/2017 888.38p 888.38p 888.38p 888.38p 3058
28/09/2017 888.38p 888.38p 888.38p 888.38p 3047
27/09/2017 888.38p 888.38p 885.69p 888.38p 4
26/09/2017 883.01p 885.69p 883.01p 885.69p 4878
25/09/2017 883.01p 883.01p 883.01p 883.01p 931
22/09/2017 880.32p 901.80p 883.01p 883.01p 0
21/09/2017 928.64p 928.64p 901.80p 901.80p 3134
20/09/2017 928.64p 928.64p 923.27p 928.64p 140
19/09/2017 891.06p 928.64p 891.06p 928.64p 6287
18/09/2017 891.06p 901.80p 891.06p 891.06p 931
15/09/2017 939.37p 939.37p 877.64p 891.06p 15172
14/09/2017 939.37p 939.37p 934.00p 939.37p 699
13/09/2017 845.43p 934.00p 845.43p 934.00p 4192
12/09/2017 834.70p 858.85p 826.65p 858.85p 39122
11/09/2017 783.70p 829.33p 783.70p 829.33p 15835
08/09/2017 770.28p 783.70p 770.28p 783.70p 148588
07/09/2017 770.28p 770.28p 770.28p 770.28p 50160
06/09/2017 770.28p 772.97p 770.28p 770.28p 812
05/09/2017 762.23p 772.97p 762.23p 770.28p 8383

*Close Price adjusted for both dividends and splits