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
18th Jul 2025 (Fri) 0.87475 0.87825 0.87325 0.87825 25,454
17th Jul 2025 (Thu) 0.87725 0.87925 0.87575 0.87575 96,258
16th Jul 2025 (Wed) 0.88 0.881 0.87725 0.87725 134,117
15th Jul 2025 (Tue) 0.87475 0.8865 0.87175 0.8865 126,992
14th Jul 2025 (Mon) 0.85025 0.87175 0.85025 0.87175 106,619
11th Jul 2025 (Fri) 0.87475 0.87575 0.87125 0.87125 61,260
10th Jul 2025 (Thu) 0.87675 0.8845 0.87675 0.8845 164,141
9th Jul 2025 (Wed) 0.88 0.88 0.867 0.87925 116,030
8th Jul 2025 (Tue) 0.865 0.8685 0.864 0.8685 29,630
7th Jul 2025 (Mon) 0.885 0.885 0.85375 0.864 126,158
4th Jul 2025 (Fri) 0.89075 0.89075 0.87025 0.8835 104,875
3rd Jul 2025 (Thu) 0.90 0.90 0.89475 0.89475 131,535
2nd Jul 2025 (Wed) 0.885 0.89075 0.87775 0.89025 135,341
1st Jul 2025 (Tue) 0.91075 0.91075 0.88 0.88 151,055
30th Jun 2025 (Mon) 0.93175 0.93325 0.91475 0.91475 119,886
27th Jun 2025 (Fri) 0.94 0.95175 0.93725 0.93725 209,442
26th Jun 2025 (Thu) 0.93875 0.93875 0.925 0.9285 81,686
25th Jun 2025 (Wed) 0.95025 0.95025 0.93225 0.9455 178,057
24th Jun 2025 (Tue) 0.93675 0.943 0.908 0.93725 243,655
23rd Jun 2025 (Mon) 0.90 0.90 0.885 0.89775 95,865
20th Jun 2025 (Fri) 0.91225 0.926 0.8895 0.91225 76,461
19th Jun 2025 (Thu) 0.9225 0.93675 0.91075 0.91075 163,880
18th Jun 2025 (Wed) 0.96 0.9605 0.9285 0.9285 181,897
17th Jun 2025 (Tue) 0.9815 0.9815 0.97325 0.97325 102,471
16th Jun 2025 (Mon) 0.976 0.976 0.97375 0.97425 96,437
13th Jun 2025 (Fri) 0.99025 1.00625 0.97575 0.97575 273,964
12th Jun 2025 (Thu) 1.01475 1.01475 1.00625 1.00625 123,663
11th Jun 2025 (Wed) 1.0325 1.0325 1.014 1.014 71,938
10th Jun 2025 (Tue) 1.04 1.041 1.04 1.041 148,072
9th Jun 2025 (Mon) 1.0295 1.041 1.0295 1.0355 136,828
6th Jun 2025 (Fri) 1.00 1.042 1.00 1.042 113,269
5th Jun 2025 (Thu) 1.083 1.083 1.019 1.019 1,330,235
4th Jun 2025 (Wed) 1.05 1.09 1.0295 1.09 483,234
3rd Jun 2025 (Tue) 1.01975 1.0355 1.007 1.0355 70,866
2nd Jun 2025 (Mon) 0.97975 1.01775 0.977 1.01775 475,338
30th May 2025 (Fri) 0.95275 0.976 0.9445 0.976 75,687
29th May 2025 (Thu) 0.93225 0.946 0.93125 0.946 81,229
28th May 2025 (Wed) 0.968 0.968 0.9295 0.9295 147,505
27th May 2025 (Tue) 0.93475 0.9635 0.93325 0.9635 156,676
26th May 2025 (Mon) 0.93183 0.93183 0.93183 0.93183 78,179
23rd May 2025 (Fri) 0.944 0.97675 0.9215 0.9215 681,815
22nd May 2025 (Thu) 0.942 0.942 0.93725 0.93725 26,647
21st May 2025 (Wed) 0.905 0.95125 0.905 0.95075 398,185
FTSE 100 Latest
Value8,992.65
Change0.53