Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pharming Group (0QCO) Share Price History

Time period:
to
Date Open High Low Close Volume
9th Apr 2025 (Wed) 0.703 0.7215 0.701 0.71125 110,723
8th Apr 2025 (Tue) 0.7205 0.745 0.7205 0.745 84,726
7th Apr 2025 (Mon) 0.69025 0.72 0.6645 0.71025 244,829
4th Apr 2025 (Fri) 0.71475 0.73175 0.7005 0.7005 22,169
3rd Apr 2025 (Thu) 0.72 0.742 0.71175 0.723 87,017
2nd Apr 2025 (Wed) 0.75025 0.75025 0.7275 0.7275 77,289
1st Apr 2025 (Tue) 0.77675 0.783 0.7485 0.7485 155,830
31st Mar 2025 (Mon) 0.80 0.80 0.783 0.783 54,141
28th Mar 2025 (Fri) 0.805 0.8085 0.803 0.8055 5,682
27th Mar 2025 (Thu) 0.825 0.825 0.81225 0.81275 10,537
26th Mar 2025 (Wed) 0.82 0.82 0.81725 0.81725 487
25th Mar 2025 (Tue) 0.802 0.827 0.802 0.81525 16,854
24th Mar 2025 (Mon) 0.81775 0.82 0.805 0.805 84,402
21st Mar 2025 (Fri) 0.80 0.8005 0.7845 0.79525 120,971
20th Mar 2025 (Thu) 0.81175 0.81825 0.806 0.806 68,785
19th Mar 2025 (Wed) 0.8095 0.8095 0.79025 0.8025 5,723
18th Mar 2025 (Tue) 0.82 0.82 0.79425 0.79425 66,779
17th Mar 2025 (Mon) 0.79025 0.81575 0.7805 0.8035 139,132
14th Mar 2025 (Fri) 0.83925 0.85125 0.77325 0.7835 273,003
13th Mar 2025 (Thu) 0.75025 0.824 0.746 0.823 229,859
12th Mar 2025 (Wed) 0.72 0.73275 0.71175 0.7205 111,831
11th Mar 2025 (Tue) 0.73075 0.73325 0.71175 0.71175 97,545
10th Mar 2025 (Mon) 0.762 0.762 0.7275 0.73725 190,627
7th Mar 2025 (Fri) 0.77075 0.77075 0.75775 0.75775 47,845
6th Mar 2025 (Thu) 0.80 0.8055 0.77075 0.77075 181,244
5th Mar 2025 (Wed) 0.801 0.848 0.801 0.809 112,927
4th Mar 2025 (Tue) 0.8685 0.8685 0.841 0.841 51,318
3rd Mar 2025 (Mon) 0.87025 0.8845 0.87025 0.87075 53,741
28th Feb 2025 (Fri) 0.8805 0.882 0.868 0.868 219,014
27th Feb 2025 (Thu) 0.89475 0.89475 0.8815 0.8815 8,772
26th Feb 2025 (Wed) 0.885 0.888 0.885 0.888 100,789
25th Feb 2025 (Tue) 0.90 0.90 0.89275 0.89325 6,804
24th Feb 2025 (Mon) 0.87825 0.904 0.87525 0.89075 20,675
21st Feb 2025 (Fri) 0.88 0.883 0.8685 0.8685 42,768
20th Feb 2025 (Thu) 0.86 0.867 0.86 0.867 51,474
19th Feb 2025 (Wed) 0.8825 0.8845 0.8825 0.8835 40,115
18th Feb 2025 (Tue) 0.87025 0.901 0.87025 0.901 130,232
17th Feb 2025 (Mon) 0.85225 0.87775 0.85225 0.87775 22,800
14th Feb 2025 (Fri) 0.85275 0.8635 0.849 0.8635 106,136
13th Feb 2025 (Thu) 0.84 0.8445 0.84 0.8425 54,160
12th Feb 2025 (Wed) 0.842 0.849 0.83725 0.83725 49,160
11th Feb 2025 (Tue) 0.83775 0.844 0.83225 0.844 9,598
10th Feb 2025 (Mon) 0.84 0.841 0.83325 0.841 17,079
FTSE 100 Latest
Value7,679.48
Change-231.05