Pharma Mar

PHMR
🏛️ uk →
86.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 56.14 56.94 55.98 56.94 0.0M
2021-12-29 55.46 55.58 54.90 55.24 0.0M
2021-12-23 56.38 56.58 55.22 55.22 0.0M
2021-12-22 57.16 57.44 56.26 56.26 0.0M
2021-12-21 54.32 54.82 54.22 54.66 0.0M
2021-12-20 53.48 54.36 52.90 54.17 0.0M
2021-12-17 52.48 54.50 52.48 54.31 0.0M
2021-12-16 53.96 54.26 53.43 53.43 0.0M
2021-12-15 52.60 53.43 52.18 53.43 0.0M
2021-12-14 53.26 53.26 52.55 52.55 0.0M
2021-12-13 52.98 53.56 52.90 53.25 0.0M
2021-12-10 53.68 53.68 52.48 52.57 0.0M
2021-12-09 55.26 55.26 54.22 54.89 0.0M
2021-12-08 55.98 55.98 54.50 54.76 0.0M
2021-12-07 53.30 55.10 53.30 54.85 0.0M
2021-12-06 53.48 53.48 52.30 52.90 0.0M
2021-12-03 54.90 55.30 52.60 52.77 0.0M
2021-12-02 56.32 56.46 54.68 54.68 0.0M
2021-12-01 57.36 57.40 56.52 57.14 0.0M
2021-11-30 57.00 58.42 56.98 57.31 0.0M
2021-11-29 58.30 58.30 56.58 57.43 0.0M
2021-11-26 56.66 59.60 56.66 58.58 0.0M
2021-11-25 58.30 58.30 56.98 57.21 0.0M
2021-11-24 55.64 57.16 55.62 56.20 0.0M
2021-11-23 57.56 58.06 56.00 56.00 0.0M
2021-11-22 59.02 59.02 57.38 57.96 0.0M
2021-11-19 59.48 60.24 59.48 60.06 0.0M
2021-11-18 60.82 61.16 58.92 59.26 0.0M
2021-11-17 60.98 61.21 60.98 61.21 0.0M
2021-11-16 62.14 62.14 61.26 61.57 0.0M
2021-11-15 61.40 62.82 61.40 62.81 0.0M
2021-11-12 61.54 61.54 61.04 61.04 0.0M
2021-11-11 62.60 63.18 61.88 63.17 0.0M
2021-11-10 60.94 62.14 60.92 61.78 0.0M
2021-11-09 62.20 62.20 61.43 61.43 0.0M
2021-11-08 61.98 62.18 61.42 62.07 0.0M
2021-11-05 62.22 62.34 60.70 61.23 0.0M
2021-11-04 62.70 62.70 61.38 61.94 0.0M
2021-11-03 61.70 63.30 61.68 63.03 0.0M
2021-11-02 62.00 62.90 61.38 62.50 0.0M
2021-11-01 67.20 67.20 60.67 60.67 0.0M
2021-10-29 69.28 69.80 67.02 67.65 0.0M
2021-10-28 68.30 70.09 68.30 70.09 0.0M
2021-10-27 69.38 70.02 69.06 69.60 0.0M
2021-10-26 70.24 70.52 69.76 70.52 0.0M
2021-10-25 70.62 70.62 69.76 70.56 0.0M
2021-10-22 71.80 72.12 71.42 71.71 0.0M
2021-10-21 71.28 71.64 70.76 71.50 0.0M
2021-10-20 70.94 71.38 70.94 71.32 0.0M
2021-10-19 70.50 71.70 70.46 71.20 0.0M
2021-10-18 70.98 71.01 70.68 71.01 0.0M
2021-10-15 71.16 71.56 70.68 70.68 0.0M
2021-10-14 70.22 70.94 70.20 70.44 0.0M
2021-10-13 70.60 71.14 70.52 70.94 0.0M
2021-10-12 70.10 71.67 70.10 71.67 0.0M
2021-10-11 70.06 70.50 69.57 69.57 0.0M
2021-10-08 71.32 71.48 70.76 70.76 0.0M
2021-10-07 71.16 72.08 70.90 71.20 0.0M
2021-10-06 69.92 70.54 69.42 70.54 0.0M
2021-10-05 71.08 71.46 70.80 71.32 0.0M
2021-10-04 70.78 72.90 70.78 72.12 0.0M
2021-10-01 73.94 73.94 71.98 72.67 0.0M
2021-09-30 76.20 76.20 74.28 74.66 0.0M
2021-09-29 74.84 74.84 73.90 74.54 0.0M
2021-09-28 76.28 76.28 74.80 74.85 0.0M
2021-09-27 77.92 78.44 77.46 77.76 0.0M
2021-09-24 80.50 81.34 79.44 79.44 0.0M
2021-09-23 79.40 80.32 79.40 80.32 0.0M
2021-09-22 79.70 79.70 78.85 78.85 0.0M
2021-09-21 77.86 78.24 77.26 77.88 0.0M
2021-09-20 78.00 78.58 76.84 78.58 0.0M
2021-09-17 78.68 79.38 78.20 78.62 0.0M
2021-09-16 77.56 78.14 77.28 77.35 0.0M
2021-09-15 81.76 81.80 80.12 80.12 0.0M
2021-09-14 80.40 82.66 80.36 82.37 0.0M
2021-09-13 79.18 79.18 78.12 78.44 0.0M
2021-09-10 80.00 80.80 80.00 80.20 0.0M
2021-09-09 80.58 81.08 80.34 80.38 0.0M
2021-09-08 81.44 81.47 81.00 81.47 0.0M
2021-09-07 80.28 81.30 80.28 80.55 0.0M
2021-09-06 82.18 82.18 79.22 79.28 0.0M
2021-09-03 78.50 80.96 78.50 80.12 0.0M
2021-09-02 76.48 79.18 76.48 77.90 0.0M
2021-09-01 73.92 77.20 73.92 76.59 0.0M
2021-08-31 72.86 73.66 72.74 73.21 0.0M
2021-08-27 73.64 73.64 71.76 72.38 0.0M
2021-08-26 72.90 73.88 72.90 73.08 0.0M
2021-08-25 75.22 75.46 73.28 73.33 0.0M
2021-08-24 74.80 76.88 74.80 76.26 0.0M
2021-08-23 73.78 74.70 72.92 74.70 0.0M
2021-08-20 71.90 73.36 71.90 72.84 0.0M
2021-08-19 72.08 72.92 71.82 72.82 0.0M
2021-08-18 73.28 73.36 71.64 72.26 0.0M
2021-08-17 70.54 72.16 70.00 71.75 0.0M
2021-08-16 69.92 70.72 69.80 69.80 0.0M
2021-08-13 69.80 70.42 69.50 69.80 0.0M
2021-08-12 69.40 70.02 69.04 69.25 0.0M
2021-08-11 70.00 70.24 69.50 69.80 0.0M
2021-08-10 71.08 71.08 69.82 70.09 0.0M
2021-08-09 69.42 71.44 69.42 70.83 0.0M
2021-08-06 70.16 70.16 68.54 69.14 0.0M
2021-08-05 70.78 71.76 69.36 69.60 0.0M
2021-08-04 74.16 74.16 72.56 73.02 0.0M
2021-08-03 74.72 74.86 73.86 73.86 0.0M
2021-08-02 72.42 74.58 72.42 73.86 0.0M
2021-07-30 74.96 74.96 71.26 72.57 0.0M
2021-07-29 77.10 78.88 76.26 76.30 0.0M
2021-07-28 74.20 77.74 74.00 77.21 0.0M
2021-07-27 75.06 75.46 73.92 74.97 0.0M
2021-07-26 77.24 77.24 75.52 76.08 0.0M
2021-07-23 77.78 79.40 77.78 78.60 0.0M
2021-07-22 76.18 77.36 75.66 77.21 0.0M
2021-07-21 75.52 76.58 74.90 75.63 0.0M
2021-07-20 75.44 75.44 74.32 75.01 0.0M
2021-07-19 76.34 76.34 75.84 75.84 0.0M
2021-07-16 73.70 75.54 73.68 74.74 0.0M
2021-07-15 75.46 75.46 73.22 73.25 0.0M
2021-07-14 75.50 76.98 75.40 76.18 0.0M
2021-07-13 78.72 78.72 75.94 76.59 0.0M
2021-07-12 78.66 79.68 78.52 78.52 0.0M
2021-07-09 78.40 78.60 77.58 77.86 0.0M
2021-07-08 78.08 78.72 77.38 78.25 0.0M
2021-07-07 77.30 77.94 76.68 77.94 0.0M
2021-07-06 75.74 78.24 75.74 78.13 0.0M
2021-07-05 76.00 76.53 75.98 76.53 0.0M
2021-07-02 76.38 78.06 76.32 76.67 0.0M
2021-07-01 76.54 77.10 73.48 75.34 0.0M
2021-06-30 80.14 81.22 75.58 76.20 0.0M
2021-06-29 78.86 81.12 78.86 80.28 0.0M
2021-06-28 78.60 79.42 77.68 79.09 0.0M
2021-06-25 77.04 79.08 76.30 79.03 0.0M
2021-06-24 74.00 76.92 74.00 76.92 0.0M
2021-06-23 73.70 75.02 73.42 74.87 0.0M
2021-06-22 73.00 74.46 72.92 73.60 0.0M
2021-06-21 77.08 77.08 73.10 73.72 0.0M
2021-06-18 76.60 77.58 74.66 77.35 0.0M
2021-06-17 74.90 76.52 74.42 76.43 0.0M
2021-06-16 78.16 78.16 75.74 76.71 0.0M
2021-06-15 77.50 78.48 77.04 78.35 0.0M
2021-06-14 76.90 78.14 76.90 77.31 0.0M
2021-06-11 76.70 77.78 76.04 77.45 0.0M
2021-06-10 75.80 76.86 75.62 75.83 0.0M
2021-06-09 73.04 75.74 73.00 75.50 0.0M
2021-06-08 74.02 74.02 73.02 73.02 0.0M
2021-06-07 75.52 75.52 72.62 73.72 0.0M
2021-06-04 73.26 75.60 72.88 74.68 0.0M
2021-06-03 73.82 75.76 73.72 73.96 0.0M
2021-06-02 74.70 74.70 72.60 73.41 0.0M
2021-06-01 75.40 75.40 73.98 74.85 0.0M
2021-05-28 76.50 76.92 75.40 76.92 0.0M
2021-05-27 79.24 79.24 76.58 76.63 0.0M
2021-05-26 81.04 81.04 79.30 79.32 0.0M
2021-05-25 80.90 81.08 79.70 79.77 0.0M
2021-05-24 81.00 81.28 80.66 81.16 0.0M
2021-05-21 81.76 81.84 80.63 80.63 0.0M
2021-05-20 83.72 84.22 82.70 83.97 0.0M
2021-05-19 83.24 83.24 82.36 82.74 0.0M
2021-05-18 82.88 84.84 82.30 84.22 0.0M
2021-05-17 83.26 83.74 81.94 83.69 0.0M
2021-05-14 82.50 83.89 82.36 83.89 0.0M
2021-05-13 82.76 82.76 82.76 82.76 0.0M
2021-05-12 81.54 83.42 81.54 81.98 0.0M
2021-05-11 80.42 83.36 79.00 83.36 0.0M
2021-05-10 83.36 83.36 81.90 83.05 0.0M
2021-05-07 83.36 85.76 82.90 85.76 0.0M
2021-05-06 85.16 85.38 81.20 81.37 0.0M
2021-05-05 86.30 89.30 86.27 86.27 0.0M
2021-05-04 91.56 91.68 88.82 89.18 0.0M
2021-04-30 97.52 98.80 95.06 95.77 0.0M
2021-04-29 91.52 100.05 91.00 99.67 0.0M
2021-04-28 91.50 91.82 90.88 91.48 0.0M
2021-04-27 94.04 94.04 92.36 92.53 0.0M
2021-04-26 92.38 94.28 91.82 92.49 0.0M
2021-04-23 97.12 97.12 93.16 93.86 0.0M
2021-04-22 93.04 94.38 92.40 93.62 0.0M
2021-04-21 93.16 95.30 92.88 94.64 0.0M
2021-04-20 91.88 92.06 90.80 90.91 0.0M
2021-04-19 94.36 94.82 92.61 92.61 0.0M
2021-04-16 96.10 96.10 92.42 92.67 0.0M
2021-04-15 95.44 96.30 94.16 94.76 0.0M
2021-04-14 94.00 94.84 92.90 94.56 0.0M
2021-04-13 93.34 95.10 92.54 94.54 0.0M
2021-04-12 93.00 93.00 91.34 91.79 0.0M
2021-04-09 95.76 96.06 94.42 94.62 0.0M
2021-04-08 96.96 97.45 94.16 97.45 0.0M
2021-04-07 98.42 98.42 96.94 97.33 0.0M
2021-04-06 99.48 99.48 98.46 98.46 0.0M
2021-04-01 98.24 98.24 96.88 96.88 0.0M
2021-03-31 99.00 99.00 97.35 98.75 0.0M
2021-03-30 98.00 98.95 98.00 98.95 0.0M
2021-03-29 99.00 99.00 98.75 98.75 0.0M
2021-03-26 98.50 99.75 98.50 99.75 0.0M
2021-03-25 97.85 98.25 97.25 97.25 0.0M
2021-03-24 99.50 99.50 96.75 97.75 0.0M
2021-03-23 102.10 102.10 101.75 101.75 0.0M
2021-03-22 100.20 101.75 100.20 101.75 0.0M
2021-03-19 102.50 102.50 102.50 102.50 0.0M
2021-03-18 103.50 103.50 102.50 102.50 0.0M
2021-03-17 102.60 102.60 101.75 101.75 0.0M
2021-03-16 105.50 105.50 105.50 105.50 0.0M
2021-03-15 103.50 103.50 103.50 103.50 0.0M
2021-03-12 102.50 102.50 102.50 102.50 0.0M
2021-03-11 102.50 102.50 102.50 102.50 0.0M
2021-03-10 105.60 105.60 103.30 103.50 0.0M
2021-03-09 99.30 105.50 99.30 105.50 0.0M
2021-03-08 102.10 102.10 100.00 101.75 0.0M
2021-03-05 102.40 106.60 101.70 101.75 0.0M
2021-03-04 103.80 103.80 102.90 103.50 0.0M
2021-03-03 109.10 109.10 105.50 105.50 0.0M
2021-03-02 115.00 115.00 109.50 109.50 0.0M
2021-03-01 113.60 115.80 113.30 113.50 0.0M
2021-02-26 109.90 109.90 109.50 109.50 0.0M
2021-02-25 109.40 114.40 109.40 113.50 0.0M
2021-02-24 109.90 109.90 107.80 108.50 0.0M
2021-02-23 104.80 106.50 104.80 106.50 0.0M
2021-02-22 113.20 113.20 110.50 110.50 0.0M
2021-02-19 111.98 113.50 111.98 113.50 0.0M
2021-02-18 114.30 114.30 110.50 110.50 0.0M
2021-02-17 96.05 118.60 96.05 116.50 0.0M
2021-02-16 116.40 116.40 114.50 114.50 0.0M
2021-02-15 116.00 116.60 116.00 116.50 0.0M
2021-02-12 118.00 118.00 116.50 116.50 0.0M
2021-02-11 115.30 118.50 115.20 118.50 0.0M
2021-02-10 116.80 117.40 114.50 115.50 0.0M
2021-02-09 116.80 120.00 116.80 120.00 0.0M
2021-02-08 115.80 117.80 115.80 117.50 0.0M
2021-02-05 111.30 114.50 111.30 114.50 0.0M
2021-02-04 113.60 113.60 111.30 111.50 0.0M
2021-02-03 110.40 113.50 110.40 113.50 0.1M
2021-02-02 113.60 114.00 110.30 110.50 0.0M
2021-02-01 108.20 113.80 108.20 112.50 0.0M
2021-01-29 102.10 105.20 102.10 104.50 0.0M
2021-01-28 106.40 106.40 102.60 104.50 0.0M
2021-01-27 114.80 116.80 102.60 108.50 0.0M
2021-01-26 94.75 110.30 94.75 106.50 0.0M
2021-01-25 88.30 89.20 87.00 87.00 0.0M
2021-01-22 87.70 87.70 85.15 86.00 0.0M
2021-01-21 89.70 89.85 86.95 87.00 0.0M
2021-01-20 88.00 89.00 88.00 89.00 0.0M
2021-01-19 86.50 87.30 86.35 87.20 0.0M
2021-01-18 87.20 87.75 86.66 87.50 0.0M
2021-01-15 86.35 86.35 82.35 84.00 0.0M
2021-01-14 86.05 86.05 83.65 85.50 0.0M
2021-01-13 79.00 84.25 79.00 84.00 0.0M
2021-01-12 81.10 81.10 78.25 78.25 0.0M
2021-01-11 77.25 81.20 77.25 80.00 0.0M
2021-01-08 77.75 77.75 77.00 77.25 0.0M
2021-01-07 77.95 77.95 75.90 77.25 0.0M
2021-01-06 78.60 78.60 75.65 76.75 0.0M
2021-01-05 77.10 79.75 75.80 78.25 0.0M
2021-01-04 71.00 76.25 71.00 76.25 0.0M