Photocure ASA (0IMT.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
At close: 02:04PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jul 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 101 |
| 24 Jul 2024 | 54.10 | 54.20 | 54.10 | 54.20 | 54.20 | 1,202 |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | - | - | - | - | - | - |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 197 |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | 55.60 | 55.60 | 53.50 | 53.50 | 53.50 | 1,505 |
| 15 Jul 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 1,013 |
| 12 Jul 2024 | 57.00 | 57.90 | 57.00 | 57.90 | 57.90 | 901 |
| 11 Jul 2024 | 56.40 | 56.50 | 56.40 | 56.50 | 56.50 | 1,425 |
| 10 Jul 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 54 |
| 09 Jul 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 242 |
| 08 Jul 2024 | 57.20 | 57.90 | 57.20 | 57.80 | 57.80 | 1,971 |
| 05 Jul 2024 | 58.50 | 58.50 | 57.80 | 57.80 | 57.80 | 640 |
| 04 Jul 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 596 |
| 03 Jul 2024 | 59.00 | 59.30 | 59.00 | 59.00 | 59.00 | 1,687 |
| 02 Jul 2024 | 58.20 | 58.50 | 58.20 | 58.50 | 58.50 | 135 |
| 01 Jul 2024 | 59.40 | 59.90 | 59.40 | 59.80 | 59.80 | 789 |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | 60.40 | 60.40 | 59.50 | 60.10 | 60.10 | 2,417 |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 67 |
| 24 Jun 2024 | 60.60 | 61.10 | 60.60 | 61.10 | 61.10 | 216 |
| 21 Jun 2024 | 62.30 | 62.30 | 62.00 | 62.10 | 62.10 | 1,454 |
| 20 Jun 2024 | 63.30 | 63.30 | 62.60 | 62.60 | 62.60 | 945 |
| 19 Jun 2024 | 63.80 | 63.80 | 63.30 | 63.30 | 63.30 | 343 |
| 18 Jun 2024 | 64.70 | 64.70 | 64.20 | 64.20 | 64.20 | 882 |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 62.90 | 63.80 | 62.90 | 63.80 | 63.80 | 452 |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 44 |
| 11 Jun 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 616 |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 630 |
| 06 Jun 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 246 |
| 05 Jun 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 4 |
| 04 Jun 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 454 |
| 03 Jun 2024 | 65.50 | 66.70 | 65.50 | 66.70 | 66.70 | 297 |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 62.90 | 63.80 | 62.60 | 62.60 | 62.60 | 322 |
| 29 May 2024 | 64.20 | 64.20 | 63.90 | 63.90 | 63.90 | 160 |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 1,314 |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 59.80 | 59.80 | 59.50 | 59.50 | 59.50 | 320 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 61.20 | 61.20 | 59.50 | 59.50 | 59.50 | 2,537 |
| 15 May 2024 | 61.70 | 61.70 | 60.10 | 60.10 | 60.10 | 1,182 |
| 14 May 2024 | 62.10 | 62.10 | 61.90 | 61.90 | 61.90 | 716 |
| 13 May 2024 | 61.50 | 62.20 | 60.60 | 60.60 | 60.60 | 882 |
| 10 May 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 94 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 57.50 | 59.40 | 57.50 | 58.90 | 58.90 | 1,334 |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 55.00 | 55.60 | 55.00 | 55.60 | 55.60 | 1,274 |
| 02 May 2024 | 56.20 | 56.20 | 54.50 | 54.50 | 54.50 | 828 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 55.90 | 56.10 | 55.90 | 55.90 | 55.90 | 1,098 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 269 |
| 25 Apr 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 499 |
| 24 Apr 2024 | 53.90 | 53.98 | 53.90 | 53.98 | 53.98 | 725 |
| 23 Apr 2024 | 53.90 | 53.90 | 53.80 | 53.80 | 53.80 | 283 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 52.80 | 54.80 | 52.70 | 54.80 | 54.80 | 663 |
| 18 Apr 2024 | 53.90 | 53.90 | 53.50 | 53.50 | 53.50 | 766 |
| 17 Apr 2024 | 54.10 | 54.10 | 53.80 | 53.80 | 53.80 | 1,347 |
| 16 Apr 2024 | 54.60 | 54.80 | 54.60 | 54.80 | 54.80 | 459 |
| 15 Apr 2024 | 55.90 | 56.50 | 55.90 | 56.50 | 56.50 | 608 |
| 12 Apr 2024 | 58.00 | 58.00 | 57.10 | 57.40 | 57.40 | 1,274 |
| 11 Apr 2024 | 57.60 | 57.89 | 57.50 | 57.89 | 57.89 | 933 |
| 10 Apr 2024 | 57.59 | 58.00 | 57.59 | 58.00 | 58.00 | 1,045 |
| 09 Apr 2024 | 58.10 | 58.60 | 58.10 | 58.60 | 58.60 | 1,967 |
| 08 Apr 2024 | 57.20 | 58.19 | 57.20 | 58.19 | 58.19 | 1,208 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 56.20 | 56.20 | 55.86 | 56.20 | 56.20 | 705 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 55.40 | 55.40 | 53.80 | 54.00 | 54.00 | 2,982 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 55.30 | 55.30 | 55.00 | 55.17 | 55.17 | 1,282 |
| 26 Mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 91 |
| 25 Mar 2024 | 56.90 | 56.90 | 56.50 | 56.50 | 56.50 | 373 |
| 22 Mar 2024 | 57.90 | 57.90 | 57.50 | 57.50 | 57.50 | 629 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 58.79 | 58.80 | 58.03 | 58.03 | 58.03 | 518 |
| 19 Mar 2024 | 59.00 | 59.00 | 57.34 | 58.58 | 58.58 | 8,981 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | 65 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 54.30 | 54.30 | 54.00 | 54.00 | 54.00 | 208 |
| 08 Mar 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 158 |
| 07 Mar 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 64 |
| 06 Mar 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | 102 |
| 05 Mar 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 374 |
| 04 Mar 2024 | 57.30 | 57.60 | 57.00 | 57.60 | 57.60 | 357 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.