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
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
20th May 2025 (Tue) 0.866 0.903 0.863 0.903 172,011
19th May 2025 (Mon) 0.86 0.865 0.85275 0.8645 37,907
16th May 2025 (Fri) 0.84 0.8635 0.83475 0.85125 60,601
15th May 2025 (Thu) 0.84 0.84 0.824 0.824 58,882
14th May 2025 (Wed) 0.87025 0.87375 0.83575 0.83575 176,779
13th May 2025 (Tue) 0.87025 0.89025 0.863 0.87525 65,057
12th May 2025 (Mon) 0.869 0.885 0.8465 0.87025 311,480
9th May 2025 (Fri) 0.90 0.9035 0.87525 0.9005 202,581
8th May 2025 (Thu) 0.82 0.9275 0.801 0.888 1,003,363
7th May 2025 (Wed) 0.761 0.77325 0.75825 0.761 208,348
6th May 2025 (Tue) 0.79075 0.79275 0.7805 0.7805 33,658
5th May 2025 (Mon) 0.79689 0.79689 0.79689 0.79689 18,890
2nd May 2025 (Fri) 0.7815 0.79675 0.7815 0.79675 141,328
1st May 2025 (Thu) 0.77575 0.77575 0.77575 0.77575 0
30th Apr 2025 (Wed) 0.77675 0.77675 0.77575 0.77575 34,519
29th Apr 2025 (Tue) 0.75775 0.765 0.75425 0.765 76,726
28th Apr 2025 (Mon) 0.7435 0.75375 0.7435 0.75375 14,473
25th Apr 2025 (Fri) 0.73025 0.75525 0.73025 0.7445 96,938
24th Apr 2025 (Thu) 0.75025 0.75025 0.727 0.73775 66,877
23rd Apr 2025 (Wed) 0.7065 0.75125 0.7065 0.7485 145,882
22nd Apr 2025 (Tue) 0.70 0.7045 0.69375 0.7045 30,806
21st Apr 2025 (Mon) 0.704 0.704 0.704 0.704 0
18th Apr 2025 (Fri) 0.704 0.704 0.704 0.704 0
17th Apr 2025 (Thu) 0.703 0.704 0.7025 0.704 5,531
16th Apr 2025 (Wed) 0.72 0.72 0.7025 0.7025 8,479
15th Apr 2025 (Tue) 0.71775 0.71775 0.71375 0.71375 4,943
14th Apr 2025 (Mon) 0.70 0.71025 0.70 0.71025 86,576
11th Apr 2025 (Fri) 0.70 0.7035 0.6825 0.69225 56,753
10th Apr 2025 (Thu) 0.75025 0.75725 0.69575 0.69575 133,735
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
FTSE 100 Latest
Value8,837.91
Change26.87