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
22nd Oct 2026 (Thu) 0.9148 0.9448 0.892 0.9435 2,835,058
21st Oct 2026 (Wed) 0.8529 0.8529 0.8316 0.8488 221,458
20th Oct 2026 (Tue) 0.8281 0.8527 0.8074 0.8527 435,619
19th Oct 2026 (Mon) 0.8367 0.8367 0.8158 0.8229 566,267
16th Oct 2026 (Fri) 0.8635 0.8635 0.8371 0.8371 892,924
15th Oct 2026 (Thu) 0.85 0.8508 0.8288 0.8508 806,377
14th Oct 2026 (Wed) 0.85 0.864 0.8288 0.864 472,610
13th Oct 2026 (Tue) 0.8744 0.8754 0.8494 0.8494 321,418
12th Oct 2026 (Mon) 0.88 0.8847 0.858 0.872 528,218
9th Oct 2026 (Fri) 0.8549 0.881 0.8336 0.881 5,333,192
8th Oct 2026 (Thu) 0.8557 0.8557 0.8344 0.8555 485,360
7th Oct 2026 (Wed) 0.8601 0.8601 0.8386 0.8549 269,210
6th Oct 2026 (Tue) 0.8875 0.8904 0.864 0.864 501,003
5th Oct 2026 (Mon) 0.8699 0.8734 0.8482 0.8734 228,412
2nd Oct 2026 (Fri) 0.875 0.8765 0.8532 0.8765 386,783
1st Oct 2026 (Thu) 0.88 0.8861 0.858 0.8861 563,800
30th Sep 2026 (Wed) 0.9031 0.9037 0.8806 0.8921 419,490
29th Sep 2026 (Tue) 0.8966 0.9081 0.866 0.8951 2,135,357
28th Sep 2026 (Mon) 0.9099 0.9323 0.8872 0.9323 290,559
25th Sep 2026 (Fri) 0.9263 0.9401 0.9032 0.9267 680,290
24th Sep 2026 (Thu) 0.9325 0.9347 0.9092 0.9152 335,115
23rd Sep 2026 (Wed) 0.9673 0.9675 0.9432 0.9478 456,008
22nd Sep 2026 (Tue) 0.9499 0.9675 0.9262 0.9675 1,511,821
21st Sep 2026 (Mon) 0.9288 0.9347 0.9056 0.9347 874,990
18th Sep 2026 (Fri) 0.9401 0.9507 0.9166 0.9226 7,220,494
17th Sep 2026 (Thu) 0.929 0.9329 0.9058 0.9323 302,674
16th Sep 2026 (Wed) 0.9124 0.9163 0.8896 0.9163 271,993
15th Sep 2026 (Tue) 0.9302 0.9488 0.907 0.9218 594,662
14th Sep 2026 (Mon) 0.9638 0.9645 0.9238 0.9238 925,425
11th Sep 2026 (Fri) 0.9251 0.9251 0.902 0.9236 441,084
10th Sep 2026 (Thu) 0.952 0.9556 0.9282 0.9282 481,496
9th Sep 2026 (Wed) 0.9669 0.9669 0.9428 0.9589 1,177,912
8th Sep 2026 (Tue) 0.98795 0.9885 0.9634 0.9737 142,730
7th Sep 2026 (Mon) 0.9758 0.98215 0.9516 0.98215 979,324
4th Sep 2026 (Fri) 0.9749 0.9749 0.9506 0.9702 477,152
3rd Sep 2026 (Thu) 0.9745 0.9816 0.9502 0.9816 259,352
2nd Sep 2026 (Wed) 0.955 0.98595 0.9312 0.9714 1,033,108
1st Sep 2026 (Tue) 0.98495 0.98495 0.9604 0.97 764,723
31st Aug 2026 (Mon) 1.0051 1.0051 1.0051 1.0051 0
28th Aug 2026 (Fri) 1.01535 1.02015 0.9902 1.0051 347,955
27th Aug 2026 (Thu) 1.0099 1.01325 0.9848 1.01325 152,993
26th Aug 2026 (Wed) 1.006 1.0119 0.981 1.0119 333,207
25th Aug 2026 (Tue) 0.9973 1.00755 0.9726 1.00755 670,364
24th Aug 2026 (Mon) 1.00 1.00165 0.975 0.9846 1,459,874
FTSE 100 Latest
Value10,661.38
Change-63.65