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
02/12/2019 276.50p 344.15p 276.50p 316.77p 790812
29/11/2019 244.29p 290.05p 238.38p 276.50p 400776
28/11/2019 206.70p 273.81p 206.70p 246.97p 723078
27/11/2019 182.54p 182.54p 167.03p 177.17p 98765
26/11/2019 185.23p 185.23p 177.17p 182.54p 31338
25/11/2019 190.60p 190.81p 178.73p 185.23p 62170
22/11/2019 198.65p 198.65p 177.44p 190.60p 120815
21/11/2019 202.41p 222.27p 194.35p 198.65p 429322
20/11/2019 158.38p 195.97p 152.07p 191.13p 336835
19/11/2019 185.23p 185.23p 153.06p 158.38p 412547
18/11/2019 206.70p 209.39p 155.70p 185.23p 669047
15/11/2019 228.18p 228.18p 188.45p 206.70p 338180
14/11/2019 233.55p 235.10p 225.49p 228.18p 56891
13/11/2019 233.55p 236.23p 232.80p 233.55p 89309
12/11/2019 236.23p 241.60p 227.64p 233.55p 90439
11/11/2019 249.65p 257.71p 228.72p 231.94p 146082
08/11/2019 220.13p 263.08p 220.13p 251.26p 476210
07/11/2019 222.81p 244.01p 220.13p 230.86p 115096
06/11/2019 222.81p 236.77p 204.23p 222.81p 292141
05/11/2019 201.33p 251.26p 201.33p 222.81p 539839
04/11/2019 161.07p 223.35p 161.07p 204.02p 733077
01/11/2019 195.97p 305.71p 156.29p 161.07p 1669248
31/10/2019 163.75p 195.43p 163.48p 191.67p 297753
30/10/2019 156.77p 166.44p 156.24p 166.44p 36591
29/10/2019 154.62p 161.07p 151.40p 156.77p 48346
28/10/2019 154.62p 158.92p 151.67p 154.62p 100287
25/10/2019 150.33p 160.64p 139.59p 154.62p 164926
24/10/2019 155.70p 158.86p 147.11p 150.33p 66473
23/10/2019 146.57p 163.14p 144.96p 155.70p 84142
22/10/2019 142.28p 144.96p 131.00p 143.89p 165592
21/10/2019 142.28p 142.28p 138.52p 142.28p 2762
18/10/2019 147.11p 147.11p 138.52p 139.59p 54855
17/10/2019 147.64p 149.79p 144.96p 147.11p 78220
16/10/2019 150.33p 154.62p 143.89p 149.26p 182395
15/10/2019 149.26p 166.38p 136.37p 150.33p 459130
14/10/2019 133.69p 150.33p 133.69p 148.72p 457436
11/10/2019 114.89p 144.42p 114.68p 129.93p 457032
10/10/2019 96.10p 115.32p 96.10p 114.89p 201126
09/10/2019 88.59p 98.14p 85.90p 92.99p 178254
08/10/2019 86.44p 87.78p 84.83p 86.44p 18039
07/10/2019 89.66p 89.88p 86.44p 86.44p 35823
04/10/2019 95.57p 95.57p 88.05p 89.66p 123491
03/10/2019 98.25p 99.86p 94.49p 95.57p 81770
02/10/2019 88.59p 107.38p 88.59p 98.25p 121430
01/10/2019 106.84p 108.45p 106.30p 107.92p 73828
30/09/2019 110.06p 114.36p 106.30p 106.84p 41663
27/09/2019 112.75p 112.75p 106.59p 108.45p 129138
26/09/2019 112.75p 114.89p 112.36p 112.75p 19518
25/09/2019 111.14p 115.70p 109.53p 112.75p 80856
24/09/2019 110.06p 112.59p 108.45p 111.14p 179589
23/09/2019 112.21p 112.69p 109.58p 110.06p 160121
20/09/2019 112.21p 114.73p 111.89p 113.28p 8829
19/09/2019 113.28p 114.89p 112.00p 112.21p 83800
18/09/2019 113.28p 113.28p 107.70p 113.28p 76794
17/09/2019 114.36p 114.36p 111.67p 113.28p 6710
16/09/2019 114.36p 114.36p 110.60p 114.36p 13436
13/09/2019 114.36p 114.36p 110.60p 114.36p 19045
12/09/2019 114.36p 114.36p 111.67p 114.36p 3096
11/09/2019 114.36p 114.36p 111.67p 114.36p 3912
10/09/2019 114.36p 114.36p 111.67p 114.36p 7136
09/09/2019 114.89p 114.89p 111.73p 114.36p 9527
06/09/2019 115.43p 115.43p 112.75p 114.89p 15280
05/09/2019 115.43p 115.43p 113.82p 115.43p 680
04/09/2019 115.97p 115.97p 113.82p 115.43p 6604
03/09/2019 115.43p 117.04p 114.15p 115.97p 18371
02/09/2019 112.75p 115.97p 112.75p 115.43p 42334
30/08/2019 112.75p 114.36p 111.14p 112.75p 7380
29/08/2019 117.58p 117.58p 111.14p 112.75p 14280
28/08/2019 118.12p 121.34p 113.39p 117.58p 25884
27/08/2019 120.80p 123.43p 114.38p 118.12p 59224
23/08/2019 118.65p 123.48p 116.01p 120.80p 38600
22/08/2019 118.65p 118.65p 116.61p 118.65p 13154
21/08/2019 118.65p 119.07p 116.56p 118.65p 8821
20/08/2019 117.58p 119.62p 116.51p 118.65p 49284
19/08/2019 113.28p 121.50p 110.65p 117.58p 94296
16/08/2019 113.28p 113.82p 110.60p 112.75p 30864
15/08/2019 113.28p 113.28p 110.60p 113.28p 4269
14/08/2019 113.28p 113.28p 110.60p 113.28p 12385
13/08/2019 113.28p 113.28p 110.60p 113.28p 29179
12/08/2019 113.28p 113.28p 110.65p 113.28p 21912
09/08/2019 112.21p 113.28p 109.58p 113.28p 27895
08/08/2019 113.82p 113.82p 110.65p 112.21p 14695
07/08/2019 114.36p 114.36p 111.72p 113.82p 39384
06/08/2019 119.70p 119.70p 112.19p 114.33p 93319
05/08/2019 126.14p 127.22p 118.09p 119.70p 125706
02/08/2019 128.83p 130.55p 127.22p 128.29p 9482
01/08/2019 126.14p 130.98p 126.14p 128.83p 33799
31/07/2019 128.29p 129.91p 126.14p 126.14p 68928
30/07/2019 126.14p 128.83p 124.14p 128.29p 79683
29/07/2019 128.83p 130.07p 125.61p 126.14p 95604
26/07/2019 128.83p 129.90p 126.68p 128.83p 36790
25/07/2019 127.75p 130.95p 124.53p 128.83p 254944
24/07/2019 128.29p 130.92p 125.66p 128.29p 143434
23/07/2019 126.68p 133.07p 125.61p 128.83p 172987
22/07/2019 118.09p 129.60p 116.16p 126.14p 368173
19/07/2019 126.14p 126.14p 113.40p 118.09p 122332
18/07/2019 131.51p 131.83p 126.14p 126.14p 63595
17/07/2019 131.51p 136.07p 131.19p 131.51p 36936
16/07/2019 139.56p 139.56p 127.22p 131.51p 99412
15/07/2019 133.12p 140.64p 133.12p 137.95p 90770
12/07/2019 155.67p 177.14p 128.83p 135.27p 477139
11/07/2019 134.20p 135.91p 125.61p 125.61p 66995
10/07/2019 129.36p 136.26p 128.83p 134.20p 40765
09/07/2019 136.88p 136.88p 126.79p 128.83p 173610
08/07/2019 140.10p 147.29p 136.88p 139.56p 240064
05/07/2019 142.25p 159.00p 130.98p 140.10p 515860
04/07/2019 102.53p 143.54p 99.84p 134.73p 413726
03/07/2019 107.36p 108.64p 97.86p 102.53p 213183
02/07/2019 108.97p 109.45p 105.85p 107.36p 99383
01/07/2019 117.56p 117.56p 105.34p 108.97p 334918
28/06/2019 118.09p 119.70p 113.31p 117.56p 68991
27/06/2019 125.07p 125.07p 113.80p 118.09p 141372
26/06/2019 117.56p 128.51p 104.57p 125.07p 484648
25/06/2019 144.39p 146.01p 141.71p 144.39p 42215
24/06/2019 147.62p 147.62p 139.56p 144.39p 191414
21/06/2019 149.76p 149.76p 142.78p 147.62p 78336
20/06/2019 156.74p 158.24p 144.93p 157.81p 129734
19/06/2019 163.18p 164.46p 156.20p 156.74p 86471
18/06/2019 170.16p 172.79p 157.41p 163.18p 261381
17/06/2019 169.09p 180.36p 169.03p 170.16p 227730
14/06/2019 143.32p 176.76p 142.57p 169.09p 995966
13/06/2019 136.34p 137.42p 131.78p 135.27p 66260
12/06/2019 137.95p 138.38p 132.59p 136.34p 120727
11/06/2019 143.32p 144.39p 134.47p 137.95p 112955
10/06/2019 139.56p 144.93p 138.24p 143.32p 92515
07/06/2019 141.17p 143.84p 135.48p 139.56p 210233
06/06/2019 134.20p 142.72p 132.26p 141.17p 224348
05/06/2019 127.75p 138.49p 127.75p 134.20p 250332
04/06/2019 121.85p 134.20p 121.24p 127.75p 187007
03/06/2019 111.11p 123.46p 110.20p 121.85p 70689
31/05/2019 115.41p 115.95p 106.50p 111.11p 154197
30/05/2019 120.24p 123.43p 114.07p 115.41p 136589
29/05/2019 118.63p 124.53p 112.78p 119.17p 179816
28/05/2019 112.19p 122.92p 111.11p 118.63p 179494
24/05/2019 111.65p 126.65p 108.46p 111.65p 651421
23/05/2019 97.16p 118.09p 97.16p 111.65p 542126
22/05/2019 90.18p 99.84p 89.54p 98.23p 262893
21/05/2019 91.79p 93.40p 85.92p 90.18p 840845
20/05/2019 80.52p 93.40p 80.52p 91.25p 506348
17/05/2019 80.52p 82.13p 79.44p 80.52p 320713
16/05/2019 80.52p 82.62p 79.01p 80.52p 43588
15/05/2019 78.91p 80.49p 78.37p 78.91p 78687
14/05/2019 81.05p 84.54p 77.43p 78.37p 368380
13/05/2019 77.83p 79.43p 75.42p 77.83p 3510
10/05/2019 72.47p 82.66p 72.47p 77.83p 138188
09/05/2019 72.47p 75.15p 71.41p 72.47p 59735
08/05/2019 70.32p 74.99p 69.78p 72.47p 136048
07/05/2019 76.76p 76.76p 69.94p 70.32p 163930
03/05/2019 83.20p 85.89p 72.20p 75.69p 741092
02/05/2019 63.88p 96.08p 62.27p 91.25p 865579
01/05/2019 63.34p 65.21p 62.97p 63.88p 70908
30/04/2019 63.34p 64.95p 63.22p 63.34p 14399
29/04/2019 57.97p 65.27p 57.97p 63.34p 52812
26/04/2019 63.34p 64.41p 62.43p 64.41p 27342
25/04/2019 63.34p 64.41p 61.16p 63.34p 241496
24/04/2019 63.34p 64.95p 62.96p 63.34p 16420
23/04/2019 65.49p 66.02p 61.19p 63.34p 69315
18/04/2019 66.02p 66.45p 64.41p 65.49p 32338
17/04/2019 66.02p 66.48p 65.00p 66.02p 27880
16/04/2019 66.56p 66.56p 64.41p 65.49p 55882
15/04/2019 65.49p 66.02p 64.68p 65.27p 327382
12/04/2019 66.02p 66.56p 63.45p 65.49p 133861
11/04/2019 66.56p 68.17p 63.34p 66.02p 55161
10/04/2019 63.34p 65.13p 62.27p 63.88p 90371
09/04/2019 65.49p 66.56p 62.48p 63.34p 216653
08/04/2019 66.02p 66.02p 63.56p 65.49p 120703
05/04/2019 64.95p 66.02p 64.41p 66.02p 27463
04/04/2019 64.95p 65.21p 64.48p 64.95p 12394
03/04/2019 66.02p 66.02p 64.41p 64.95p 22136
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

*Close Price adjusted for both dividends and splits