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
18/01/2021 315.00p 340.50p 308.75p 330.00p 179037
15/01/2021 277.50p 289.85p 270.15p 277.50p 55002
14/01/2021 255.00p 280.50p 255.00p 271.00p 123885
13/01/2021 247.50p 255.00p 240.00p 255.00p 72123
12/01/2021 247.50p 250.00p 244.00p 247.50p 36147
11/01/2021 237.50p 249.80p 233.00p 247.50p 66106
08/01/2021 247.50p 247.50p 216.05p 228.00p 236055
07/01/2021 250.00p 250.00p 240.20p 247.50p 36597
06/01/2021 250.00p 250.00p 242.00p 250.00p 5266
05/01/2021 255.00p 264.60p 242.00p 250.00p 16750
04/01/2021 260.00p 266.00p 240.20p 255.00p 34045
01/01/2021 262.50p 266.44p 255.15p 260.00p 5326
31/12/2020 262.50p 266.44p 255.15p 260.00p 5326
30/12/2020 262.50p 262.50p 255.15p 262.50p 654
29/12/2020 262.50p 267.00p 255.15p 262.50p 30712
28/12/2020 270.00p 270.00p 260.00p 262.50p 9231
25/12/2020 270.00p 270.00p 260.00p 262.50p 9231
24/12/2020 270.00p 270.00p 260.00p 262.50p 9231
23/12/2020 272.50p 279.63p 265.00p 270.00p 8704
22/12/2020 272.50p 272.50p 265.15p 272.50p 1668
21/12/2020 275.00p 278.00p 265.15p 272.50p 16886
18/12/2020 282.50p 282.50p 270.00p 275.00p 9464
17/12/2020 285.00p 285.00p 280.00p 282.50p 11363
16/12/2020 285.00p 285.00p 280.10p 285.00p 2753
15/12/2020 282.50p 285.00p 282.00p 285.00p 4861
14/12/2020 287.50p 303.00p 276.50p 303.00p 5689
11/12/2020 287.50p 294.25p 285.00p 287.50p 878
10/12/2020 275.00p 295.00p 275.00p 287.50p 30801
09/12/2020 275.00p 276.90p 270.50p 275.00p 4905
08/12/2020 275.00p 277.00p 270.55p 275.00p 2637
07/12/2020 275.00p 277.00p 270.50p 275.00p 13328
04/12/2020 275.00p 277.50p 270.50p 275.00p 9370
03/12/2020 275.00p 279.70p 271.10p 275.00p 14921
02/12/2020 275.00p 280.00p 270.10p 275.00p 35278
01/12/2020 275.00p 276.00p 270.10p 275.00p 5053
30/11/2020 275.00p 275.00p 270.10p 275.00p 9276
27/11/2020 275.00p 277.94p 271.00p 275.00p 26579
26/11/2020 275.00p 279.00p 271.50p 275.00p 12552
25/11/2020 285.00p 285.00p 271.12p 275.00p 25440
24/11/2020 285.00p 288.00p 280.00p 285.00p 19155
23/11/2020 287.50p 295.00p 280.10p 285.00p 26347
20/11/2020 282.50p 290.00p 275.15p 282.50p 6772
19/11/2020 282.50p 290.00p 275.00p 282.50p 16895
18/11/2020 280.00p 300.00p 280.00p 300.00p 13279
17/11/2020 280.00p 285.00p 271.60p 280.00p 5167
16/11/2020 275.00p 285.00p 270.00p 280.00p 71114
13/11/2020 267.50p 283.44p 262.70p 275.00p 38502
12/11/2020 267.50p 270.84p 260.00p 267.50p 4378
10/11/2020 272.50p 275.00p 260.00p 267.50p 26100
09/11/2020 285.00p 287.00p 265.00p 272.50p 65858
06/11/2020 285.00p 285.00p 275.00p 285.00p 19729
05/11/2020 287.50p 291.44p 275.00p 285.00p 24860
04/11/2020 287.50p 292.00p 282.50p 287.50p 13053
03/11/2020 285.00p 295.00p 276.00p 287.50p 16345
02/11/2020 290.00p 292.64p 276.00p 285.00p 15582
30/10/2020 277.50p 294.80p 277.50p 290.00p 19789
29/10/2020 280.00p 285.00p 265.00p 277.50p 55196
28/10/2020 300.00p 300.00p 267.00p 280.00p 38480
27/10/2020 292.50p 314.00p 287.55p 300.00p 10862
26/10/2020 297.50p 300.00p 283.00p 290.00p 35670
23/10/2020 305.00p 310.00p 291.50p 302.50p 54002
22/10/2020 317.50p 327.44p 291.00p 320.00p 68941
21/10/2020 337.50p 342.44p 313.00p 320.00p 22021
20/10/2020 340.00p 348.90p 333.00p 337.00p 15621
19/10/2020 357.50p 357.50p 337.00p 350.00p 59194
16/10/2020 440.00p 440.00p 331.00p 357.50p 279482
15/10/2020 440.00p 450.00p 423.55p 445.00p 14232
14/10/2020 440.00p 450.00p 422.80p 440.00p 10109
13/10/2020 440.00p 447.50p 422.80p 430.00p 9206
12/10/2020 425.00p 450.00p 425.00p 440.00p 21339
09/10/2020 425.00p 435.00p 418.00p 425.00p 12080
08/10/2020 425.00p 451.00p 410.00p 451.00p 12516
07/10/2020 432.50p 432.50p 410.00p 425.00p 8607
06/10/2020 430.00p 450.00p 415.00p 432.50p 4414
05/10/2020 420.00p 448.75p 411.00p 430.00p 15339
02/10/2020 412.50p 428.63p 409.00p 420.00p 10789
01/10/2020 400.00p 423.00p 390.00p 412.50p 11234
30/09/2020 400.00p 420.00p 387.00p 420.00p 18264
29/09/2020 415.00p 427.00p 387.00p 400.00p 44846
28/09/2020 410.00p 449.02p 385.30p 415.00p 65010
25/09/2020 405.00p 420.00p 390.80p 410.00p 26492
24/09/2020 412.50p 431.20p 390.00p 405.00p 18160
23/09/2020 402.50p 416.50p 385.00p 402.50p 10711
22/09/2020 405.00p 416.50p 390.00p 402.50p 59253
21/09/2020 440.00p 448.00p 394.60p 405.00p 47200
18/09/2020 425.00p 469.30p 424.00p 440.00p 49926
17/09/2020 430.00p 430.00p 412.00p 425.00p 10864
16/09/2020 430.00p 439.06p 427.55p 430.00p 3204
15/09/2020 400.00p 444.50p 400.00p 430.00p 30737
14/09/2020 400.00p 420.00p 393.00p 400.00p 14282
11/09/2020 390.00p 410.00p 390.00p 400.00p 25760
10/09/2020 405.00p 405.00p 370.60p 390.00p 37469
09/09/2020 400.00p 416.00p 380.00p 405.00p 45280
08/09/2020 390.00p 400.00p 380.20p 400.00p 38254
07/09/2020 405.00p 406.00p 371.50p 390.00p 74552
04/09/2020 422.50p 423.75p 382.00p 395.00p 122126
03/09/2020 430.00p 440.00p 415.00p 425.00p 40087
02/09/2020 472.50p 472.50p 420.00p 430.00p 79135
01/09/2020 475.00p 475.00p 460.00p 460.00p 26267
31/08/2020 475.00p 480.00p 465.00p 475.00p 31289
28/08/2020 475.00p 480.00p 465.00p 475.00p 31289
27/08/2020 485.00p 485.00p 464.50p 475.00p 15821
26/08/2020 485.00p 488.00p 471.50p 485.00p 17457
25/08/2020 475.00p 489.50p 468.25p 485.00p 19036
24/08/2020 480.00p 488.50p 440.60p 475.00p 80185
21/08/2020 480.00p 485.00p 472.00p 480.00p 6052
20/08/2020 495.00p 495.00p 470.99p 480.00p 31115
19/08/2020 485.00p 530.00p 480.60p 490.00p 104212
18/08/2020 455.00p 509.99p 450.00p 485.00p 128087
17/08/2020 415.00p 460.00p 411.00p 455.00p 75752
14/08/2020 397.50p 418.00p 389.00p 415.00p 21224
13/08/2020 415.00p 420.00p 385.35p 397.50p 36399
12/08/2020 420.00p 421.44p 410.20p 420.00p 1590
11/08/2020 425.00p 425.00p 410.00p 420.00p 11530
10/08/2020 427.50p 431.00p 418.00p 425.00p 13865
07/08/2020 425.00p 435.00p 415.00p 427.50p 15267
06/08/2020 435.00p 435.00p 412.50p 422.50p 9965
05/08/2020 435.00p 444.00p 422.15p 435.00p 6247
04/08/2020 420.00p 449.80p 420.00p 435.00p 28451
03/08/2020 382.50p 429.80p 378.00p 420.00p 27694
31/07/2020 390.00p 399.00p 375.25p 385.00p 22661
30/07/2020 430.00p 430.00p 385.00p 390.00p 29797
29/07/2020 435.00p 440.00p 426.00p 430.00p 22244
28/07/2020 455.00p 455.00p 422.00p 435.00p 31824
27/07/2020 440.00p 460.00p 430.20p 455.00p 60092
24/07/2020 480.00p 490.00p 431.91p 455.00p 66305
23/07/2020 470.00p 500.00p 461.20p 480.00p 110441
22/07/2020 400.00p 489.80p 390.00p 470.00p 164180
21/07/2020 420.00p 430.00p 383.20p 400.00p 106828
20/07/2020 340.00p 429.62p 330.00p 415.00p 196430
17/07/2020 340.00p 340.00p 330.00p 340.00p 18658
16/07/2020 340.00p 342.80p 330.00p 340.00p 10019
15/07/2020 300.00p 355.00p 300.00p 340.00p 96286
14/07/2020 290.00p 305.00p 290.00p 300.00p 13298
13/07/2020 290.00p 300.00p 289.00p 290.00p 7463
10/07/2020 290.00p 295.00p 283.00p 290.00p 28112
09/07/2020 295.00p 299.00p 283.00p 290.00p 44499
08/07/2020 287.50p 297.00p 285.20p 295.00p 20488
07/07/2020 297.50p 305.00p 285.00p 287.50p 47772
06/07/2020 310.00p 314.00p 280.00p 297.50p 76553
03/07/2020 315.00p 325.00p 301.00p 310.00p 58215
02/07/2020 335.00p 335.00p 302.00p 310.00p 97913
01/07/2020 340.00p 340.00p 322.50p 335.00p 27611
29/06/2020 340.00p 345.00p 335.00p 340.00p 41152
26/06/2020 345.00p 345.00p 335.10p 340.00p 34268
25/06/2020 342.50p 350.00p 335.00p 345.00p 26225
24/06/2020 350.00p 353.00p 337.89p 342.50p 19755
23/06/2020 350.00p 354.55p 342.06p 350.00p 2690
22/06/2020 345.00p 355.00p 340.20p 350.00p 10670
19/06/2020 360.00p 360.00p 339.93p 345.00p 30153
18/06/2020 335.00p 360.00p 332.05p 360.00p 31637
17/06/2020 352.50p 355.00p 330.00p 340.00p 92230
16/06/2020 335.00p 375.00p 335.00p 352.50p 145984
15/06/2020 332.50p 340.00p 322.00p 335.00p 41317
12/06/2020 335.00p 340.00p 326.00p 332.50p 19598
11/06/2020 337.50p 348.00p 330.00p 335.00p 48893
10/06/2020 337.50p 341.50p 331.50p 337.50p 19617
09/06/2020 335.00p 340.00p 330.00p 335.00p 52358
08/06/2020 340.00p 344.50p 324.50p 338.00p 52934
05/06/2020 340.00p 345.00p 336.50p 340.00p 30766
04/06/2020 347.50p 349.00p 331.00p 340.00p 44973
03/06/2020 357.50p 365.00p 338.07p 340.00p 102304
02/06/2020 357.50p 365.00p 351.55p 357.50p 30935
01/06/2020 350.00p 362.00p 347.00p 357.50p 35045
29/05/2020 342.50p 363.75p 340.95p 350.00p 48363
28/05/2020 337.50p 350.00p 321.00p 342.50p 46015
27/05/2020 360.00p 360.00p 330.00p 337.50p 80190
26/05/2020 350.00p 365.00p 347.00p 360.00p 46855
22/05/2020 337.50p 359.00p 337.50p 355.00p 117152
21/05/2020 355.00p 355.00p 335.50p 337.50p 58744
20/05/2020 362.50p 370.00p 353.00p 355.00p 17768
19/05/2020 365.00p 370.00p 350.00p 362.50p 30798
18/05/2020 350.00p 360.00p 350.00p 357.50p 61973
15/05/2020 340.00p 359.75p 335.00p 350.00p 25761
14/05/2020 350.00p 350.00p 330.00p 340.00p 34274
13/05/2020 362.50p 372.00p 346.10p 350.00p 53383
12/05/2020 360.00p 370.00p 350.00p 362.50p 42631
11/05/2020 360.00p 373.00p 352.00p 360.00p 61525
07/05/2020 365.00p 369.00p 350.00p 360.00p 46178
06/05/2020 365.00p 367.70p 360.20p 365.00p 19920
05/05/2020 362.50p 395.00p 360.00p 365.00p 89019
01/05/2020 372.50p 374.50p 350.00p 362.50p 57320
30/04/2020 377.50p 383.50p 370.75p 377.50p 32042
29/04/2020 372.50p 403.00p 370.50p 375.00p 112248
28/04/2020 367.50p 380.00p 365.50p 370.00p 116916
27/04/2020 375.00p 390.00p 361.50p 367.50p 192835
24/04/2020 367.50p 375.00p 351.00p 357.50p 26494
23/04/2020 365.00p 375.00p 360.00p 367.50p 55601
22/04/2020 370.00p 370.00p 341.50p 360.00p 402371
21/04/2020 387.50p 395.00p 380.00p 395.00p 33398
20/04/2020 370.00p 395.00p 360.00p 395.00p 35856
17/04/2020 405.00p 409.00p 357.00p 370.00p 65617
16/04/2020 370.00p 420.00p 365.55p 405.00p 89424
15/04/2020 375.00p 384.00p 323.00p 360.00p 83221
14/04/2020 415.00p 419.00p 351.50p 385.00p 85515
09/04/2020 447.50p 454.00p 400.00p 405.00p 78785
08/04/2020 427.50p 450.00p 425.00p 442.50p 65634
07/04/2020 465.00p 465.00p 410.00p 427.50p 60639
06/04/2020 480.00p 484.00p 450.00p 465.00p 43388
03/04/2020 467.50p 490.00p 460.00p 475.00p 29629

*Close Price adjusted for both dividends and splits