Faron Pharmaceuticals Oy (FARN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:46AM BST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 244.90 | 246.00 | 244.50 | 244.50 | 244.50 | 3,914 |
| 21 May 2024 | 265.00 | 267.50 | 230.00 | 238.00 | 238.00 | 36,719 |
| 20 May 2024 | 253.00 | 290.00 | 246.00 | 265.00 | 265.00 | 96,746 |
| 17 May 2024 | 250.00 | 253.00 | 248.00 | 250.00 | 250.00 | 33,416 |
| 16 May 2024 | 238.00 | 260.00 | 236.00 | 250.00 | 250.00 | 59,690 |
| 15 May 2024 | 225.00 | 245.20 | 222.00 | 240.00 | 240.00 | 16,310 |
| 14 May 2024 | 215.00 | 238.00 | 210.00 | 225.00 | 225.00 | 21,232 |
| 13 May 2024 | 192.50 | 250.00 | 188.75 | 215.00 | 215.00 | 81,035 |
| 10 May 2024 | 155.00 | 200.00 | 155.00 | 197.50 | 197.50 | 64,819 |
| 09 May 2024 | 155.00 | 159.90 | 150.00 | 155.00 | 155.00 | 3,881 |
| 08 May 2024 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | 4,379 |
| 07 May 2024 | 150.00 | 158.00 | 140.00 | 155.00 | 155.00 | 2,275 |
| 03 May 2024 | 150.00 | 153.00 | 147.20 | 150.00 | 150.00 | 8,165 |
| 02 May 2024 | 150.00 | 154.00 | 145.00 | 150.00 | 150.00 | 4,213 |
| 01 May 2024 | 150.00 | 145.00 | 145.00 | 150.00 | 150.00 | 1,565 |
| 30 Apr 2024 | 140.00 | 152.50 | 132.00 | 145.00 | 145.00 | 21,598 |
| 29 Apr 2024 | 127.50 | 146.00 | 134.75 | 140.00 | 140.00 | 23,594 |
| 26 Apr 2024 | 127.50 | 135.00 | 125.60 | 127.50 | 127.50 | 1,513 |
| 25 Apr 2024 | 127.50 | 132.75 | 121.50 | 127.50 | 127.50 | 195 |
| 24 Apr 2024 | 127.50 | 129.00 | 120.00 | 127.50 | 127.50 | 22,023 |
| 23 Apr 2024 | 120.00 | 120.15 | 117.55 | 127.50 | 127.50 | 1,464 |
| 22 Apr 2024 | 117.50 | 122.75 | 115.00 | 120.00 | 120.00 | 29,914 |
| 19 Apr 2024 | 117.50 | 118.30 | 113.00 | 117.50 | 117.50 | 4,573 |
| 18 Apr 2024 | 120.00 | 125.00 | 115.00 | 118.00 | 118.00 | 51,043 |
| 17 Apr 2024 | 125.00 | 128.83 | 120.00 | 120.00 | 120.00 | 37,847 |
| 16 Apr 2024 | 125.00 | 130.00 | 125.00 | 125.00 | 125.00 | 12,038 |
| 15 Apr 2024 | 127.50 | 132.50 | 120.00 | 125.00 | 125.00 | 9,257 |
| 12 Apr 2024 | 127.50 | 135.00 | 120.00 | 127.50 | 127.50 | 15,917 |
| 11 Apr 2024 | 127.50 | 135.00 | 120.00 | 127.50 | 127.50 | 42 |
| 10 Apr 2024 | 132.50 | 137.90 | 120.00 | 127.50 | 127.50 | 37,722 |
| 09 Apr 2024 | 132.50 | 140.00 | 125.00 | 132.50 | 132.50 | 5,128 |
| 08 Apr 2024 | 132.50 | 139.25 | 125.00 | 132.50 | 132.50 | 3,847 |
| 05 Apr 2024 | 135.00 | 139.25 | 126.25 | 132.50 | 132.50 | 39,507 |
| 04 Apr 2024 | 135.00 | 145.00 | 125.00 | 138.00 | 138.00 | 19,740 |
| 03 Apr 2024 | 145.00 | 150.00 | 138.00 | 150.00 | 150.00 | 12,111 |
| 02 Apr 2024 | 137.50 | 150.00 | 135.00 | 138.00 | 138.00 | 18,893 |
| 28 Mar 2024 | 140.00 | 145.00 | 130.00 | 137.50 | 137.50 | 40,251 |
| 27 Mar 2024 | 142.50 | 141.80 | 137.59 | 140.00 | 140.00 | 10,515 |
| 26 Mar 2024 | 145.00 | 150.00 | 138.52 | 142.50 | 142.50 | 89,665 |
| 25 Mar 2024 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 41,486 |
| 22 Mar 2024 | 147.50 | 155.00 | 140.00 | 145.00 | 145.00 | 23,497 |
| 21 Mar 2024 | 155.00 | 158.00 | 141.00 | 148.00 | 148.00 | 71,809 |
| 20 Mar 2024 | 185.00 | 190.00 | 155.00 | 155.00 | 155.00 | 82,291 |
| 19 Mar 2024 | 177.50 | 200.00 | 175.00 | 185.00 | 185.00 | 71,212 |
| 18 Mar 2024 | 147.50 | 190.00 | 154.80 | 175.00 | 175.00 | 136,111 |
| 15 Mar 2024 | 142.50 | 146.90 | 135.00 | 140.00 | 140.00 | 19,569 |
| 14 Mar 2024 | 145.00 | 155.00 | 140.00 | 142.50 | 142.50 | 43,267 |
| 13 Mar 2024 | 132.50 | 150.00 | 130.00 | 145.00 | 145.00 | 35,963 |
| 12 Mar 2024 | 135.00 | 140.00 | 131.25 | 135.00 | 135.00 | 10,090 |
| 11 Mar 2024 | 135.00 | 132.10 | 132.10 | 135.00 | 135.00 | 4,126 |
| 08 Mar 2024 | 137.50 | 145.00 | 130.00 | 135.00 | 135.00 | 38,030 |
| 07 Mar 2024 | 132.50 | 138.40 | 130.00 | 137.50 | 137.50 | 37,226 |
| 06 Mar 2024 | 137.50 | 138.00 | 130.00 | 132.50 | 132.50 | 9,858 |
| 05 Mar 2024 | 147.50 | 150.00 | 135.50 | 137.50 | 137.50 | 34,874 |
| 04 Mar 2024 | 152.50 | 165.00 | 145.00 | 147.50 | 147.50 | 89,075 |
| 01 Mar 2024 | 127.50 | 155.00 | 120.00 | 152.50 | 152.50 | 51,518 |
| 29 Feb 2024 | 125.00 | 131.50 | 122.75 | 127.50 | 127.50 | 5,244 |
| 28 Feb 2024 | 125.00 | 130.00 | 127.50 | 125.00 | 125.00 | 1,938 |
| 27 Feb 2024 | 125.00 | 130.00 | 120.00 | 125.00 | 125.00 | 11,858 |
| 26 Feb 2024 | 127.50 | 135.00 | 120.00 | 125.00 | 125.00 | 59,096 |
| 23 Feb 2024 | 125.00 | 135.00 | 125.00 | 127.50 | 127.50 | 73,591 |
| 22 Feb 2024 | 135.00 | 140.00 | 120.00 | 125.00 | 125.00 | 84,511 |
| 21 Feb 2024 | 167.50 | 170.00 | 130.00 | 130.00 | 130.00 | 151,294 |
| 20 Feb 2024 | 167.50 | 175.00 | 163.00 | 170.00 | 170.00 | 58,769 |
| 19 Feb 2024 | 265.00 | 270.00 | 163.75 | 168.00 | 168.00 | 168,947 |
| 16 Feb 2024 | 265.00 | 268.90 | 260.00 | 265.00 | 265.00 | 1,424 |
| 15 Feb 2024 | 270.00 | 269.00 | 263.00 | 265.00 | 265.00 | 3,008 |
| 14 Feb 2024 | 275.00 | 271.00 | 270.00 | 270.00 | 270.00 | 2,330 |
| 13 Feb 2024 | 275.00 | 271.65 | 271.65 | 275.00 | 275.00 | 120 |
| 12 Feb 2024 | 284.00 | 286.00 | 273.00 | 275.00 | 275.00 | 12,348 |
| 09 Feb 2024 | 287.00 | 284.00 | 280.50 | 284.00 | 284.00 | 8,144 |
| 08 Feb 2024 | 287.00 | 286.33 | 284.50 | 287.00 | 287.00 | 324 |
| 07 Feb 2024 | 287.00 | 289.00 | 286.13 | 287.00 | 287.00 | 6,948 |
| 06 Feb 2024 | 287.00 | 290.00 | 284.00 | 287.00 | 287.00 | 2,537 |
| 05 Feb 2024 | 287.00 | 287.60 | 285.20 | 287.00 | 287.00 | 4,832 |
| 02 Feb 2024 | 285.00 | 287.60 | 286.75 | 287.00 | 287.00 | 4,445 |
| 01 Feb 2024 | 285.00 | 287.00 | 281.50 | 285.00 | 285.00 | 1,750 |
| 31 Jan 2024 | 295.00 | 296.00 | 287.50 | 290.00 | 290.00 | 1,093 |
| 30 Jan 2024 | 290.00 | 291.00 | 280.00 | 295.00 | 295.00 | 11,554 |
| 29 Jan 2024 | 290.00 | 306.00 | 280.00 | 306.00 | 306.00 | 2,125 |
| 26 Jan 2024 | 290.00 | 284.00 | 284.00 | 290.00 | 290.00 | 5,149 |
| 25 Jan 2024 | 300.00 | 318.00 | 272.01 | 290.00 | 290.00 | 20,491 |
| 24 Jan 2024 | 290.00 | 285.00 | 285.00 | 290.00 | 290.00 | 300 |
| 23 Jan 2024 | 285.00 | 299.00 | 282.00 | 290.00 | 290.00 | 5,723 |
| 22 Jan 2024 | 290.00 | 289.00 | 280.00 | 285.00 | 285.00 | 3,471 |
| 19 Jan 2024 | 285.00 | 290.00 | 289.88 | 290.00 | 290.00 | 2,667 |
| 18 Jan 2024 | 285.00 | 289.88 | 281.80 | 285.00 | 285.00 | 3,930 |
| 17 Jan 2024 | 290.00 | 290.00 | 280.00 | 290.00 | 290.00 | 11,937 |
| 16 Jan 2024 | 295.00 | 296.95 | 290.00 | 290.00 | 290.00 | 4,851 |
| 15 Jan 2024 | 293.30 | 297.84 | 290.50 | 295.00 | 295.00 | 6,733 |
| 12 Jan 2024 | 305.00 | 299.00 | 290.35 | 295.00 | 295.00 | 6,502 |
| 11 Jan 2024 | 305.00 | 290.30 | 290.30 | 305.00 | 305.00 | 723 |
| 10 Jan 2024 | 305.00 | 290.15 | 290.15 | 305.00 | 305.00 | 1,249 |
| 09 Jan 2024 | 305.00 | 317.00 | 290.00 | 305.00 | 305.00 | 1,988 |
| 08 Jan 2024 | 295.00 | 290.45 | 290.00 | 295.00 | 295.00 | 1,688 |
| 05 Jan 2024 | 295.00 | 300.00 | 284.00 | 295.00 | 295.00 | 1,456 |
| 04 Jan 2024 | 300.00 | 292.35 | 290.00 | 295.00 | 295.00 | 4,313 |
| 03 Jan 2024 | 310.00 | 320.00 | 292.35 | 300.00 | 300.00 | 1,525 |
| 02 Jan 2024 | 310.00 | 300.00 | 300.00 | 310.00 | 310.00 | 2,061 |
| 29 Dec 2023 | 315.00 | 313.75 | 301.16 | 305.00 | 305.00 | 3,368 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.