Shares Magazine
262.50p+17.50 (+7.14%)30 May 2025, 16:08
Faron Pharmaceuticals Oy Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 3, 2025 | 213.00p | 216.00p | 199.80p | 210.00p | 69,411 |
| Apr 2, 2025 | 209.00p | 216.00p | 208.00p | 215.00p | 8,616 |
| Apr 1, 2025 | 213.00p | 214.00p | 204.00p | 209.00p | 5,494 |
| Mar 31, 2025 | 206.00p | 212.00p | 202.00p | 213.00p | 10,587 |
| Mar 28, 2025 | 216.00p | 220.00p | 202.75p | 206.00p | 13,436 |
| Mar 27, 2025 | 192.50p | 215.00p | 195.00p | 210.00p | 40,468 |
| Mar 26, 2025 | 190.00p | 195.00p | 191.69p | 192.50p | 2,786 |
| Mar 25, 2025 | 190.00p | 192.00p | 185.00p | 190.00p | 1,682 |
| Mar 24, 2025 | 190.00p | 193.00p | 187.50p | 192.50p | 27,690 |
| Mar 21, 2025 | 190.00p | 195.00p | 188.86p | 190.00p | 17,647 |
| Mar 20, 2025 | 187.50p | 190.00p | 185.00p | 190.00p | 9,756 |
| Mar 19, 2025 | 185.00p | 195.00p | 186.00p | 187.50p | 10,780 |
| Mar 18, 2025 | 182.50p | 190.00p | 185.00p | 185.00p | 14,134 |
| Mar 17, 2025 | 182.50p | 185.36p | 180.00p | 182.50p | 11,585 |
| Mar 14, 2025 | 172.50p | 183.75p | 170.00p | 182.50p | 75,608 |
| Mar 13, 2025 | 172.50p | 175.00p | 170.00p | 172.50p | 591 |
| Mar 12, 2025 | 172.50p | 175.00p | 172.66p | 172.50p | 8,061 |
| Mar 11, 2025 | 172.50p | 175.00p | 170.00p | 172.50p | 4,166 |
| Mar 10, 2025 | 171.50p | 180.00p | 170.00p | 172.50p | 3,476 |
| Mar 7, 2025 | 171.50p | 173.05p | 167.00p | 167.00p | 16,082 |
| Mar 6, 2025 | 176.50p | 178.00p | 170.10p | 171.50p | 14,705 |
| Mar 5, 2025 | 176.50p | 175.45p | 173.00p | 176.50p | 1,884 |
| Mar 4, 2025 | 178.00p | 183.00p | 173.00p | 176.50p | 14,027 |
| Mar 3, 2025 | 170.00p | 184.45p | 166.35p | 175.00p | 43,633 |
| Feb 28, 2025 | 172.50p | 170.08p | 165.00p | 170.00p | 10,499 |
| Feb 27, 2025 | 165.00p | 175.00p | 163.70p | 172.50p | 28,444 |
| Feb 26, 2025 | 167.50p | 170.00p | 163.50p | 170.00p | 10,781 |
| Feb 25, 2025 | 170.00p | 170.00p | 165.15p | 167.50p | 4,481 |
| Feb 24, 2025 | 170.00p | 175.00p | 165.00p | 170.00p | 445 |
| Feb 21, 2025 | 170.00p | 172.00p | 167.00p | 170.00p | 6,692 |
| Feb 20, 2025 | 170.00p | 170.00p | 165.00p | 170.00p | 14,014 |
| Feb 19, 2025 | 170.00p | 172.00p | 165.15p | 170.00p | 6,541 |
| Feb 18, 2025 | 167.50p | 175.00p | 165.15p | 170.00p | 15,195 |
| Feb 17, 2025 | 167.00p | 170.00p | 165.00p | 167.50p | 1,829 |
| Feb 14, 2025 | 167.00p | 169.00p | 165.00p | 167.00p | 2,665 |
| Feb 13, 2025 | 159.00p | 164.50p | 159.88p | 164.50p | 5,165 |
| Feb 12, 2025 | 159.00p | 160.00p | 158.25p | 159.00p | 19,777 |
| Feb 11, 2025 | 165.00p | 170.00p | 155.00p | 163.00p | 49,716 |
| Feb 10, 2025 | 157.50p | 166.00p | 156.00p | 161.00p | 91,597 |
| Feb 7, 2025 | 172.50p | 185.00p | 156.50p | 162.00p | 170,924 |
| Feb 6, 2025 | 145.00p | 185.00p | 146.00p | 170.00p | 142,108 |
| Feb 5, 2025 | 157.50p | 161.49p | 150.00p | 150.00p | 3,822 |
| Feb 4, 2025 | 165.00p | 162.00p | 150.00p | 157.50p | 44,814 |
| Feb 3, 2025 | 170.00p | 180.00p | 160.08p | 162.50p | 13,213 |
| Jan 31, 2025 | 177.50p | 185.00p | 167.00p | 172.50p | 37,563 |
| Jan 30, 2025 | 175.00p | 180.00p | 171.00p | 175.00p | 15,313 |
| Jan 29, 2025 | 175.00p | 176.69p | 171.00p | 175.00p | 1,255 |
| Jan 28, 2025 | 185.00p | 180.10p | 171.00p | 175.00p | 33,904 |
| Jan 27, 2025 | 185.00p | 189.00p | 181.50p | 185.00p | 5,045 |
| Jan 24, 2025 | 185.00p | 190.00p | 180.00p | 185.00p | 9,194 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.