Photocure ASA (LON:0IMT)
London · Delayed Price · Currency is GBP · Price in NOK 56.60
-7.40 (-11.56%)
Mar 30, 2026, 8:59 AM GMT
LON:0IMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.31% | 915 |
| Mar 26, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 0.31% | 3,416 |
| Mar 25, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 5.61% | 1,600 |
| Mar 23, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -4.11% | 185 |
| Mar 20, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -4.82% | 62 |
| Mar 18, 2026 | 66.30 | 66.80 | 66.30 | 66.40 | 66.40 | 0.61% | 1,000 |
| Mar 17, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.46% | 35 |
| Mar 13, 2026 | 66.30 | 66.30 | 65.70 | 65.70 | 65.70 | -2.59% | 217 |
| Mar 12, 2026 | 67.80 | 68.15 | 67.45 | 67.45 | 67.45 | -2.53% | 890 |
| Mar 11, 2026 | 69.70 | 69.70 | 69.20 | 69.20 | 69.20 | -1.14% | 202 |
| Mar 10, 2026 | 70.30 | 70.30 | 70.00 | 70.00 | 70.00 | -0.14% | 138 |
| Mar 6, 2026 | 69.60 | 70.20 | 69.60 | 70.10 | 70.10 | -0.57% | 2,143 |
| Mar 5, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.50% | 48 |
| Mar 4, 2026 | 69.00 | 70.85 | 69.00 | 70.85 | 70.85 | -2.68% | 1,716 |
| Mar 3, 2026 | 73.60 | 78.20 | 72.60 | 72.80 | 72.80 | 14.65% | 16,269 |
| Mar 2, 2026 | 62.45 | 63.60 | 62.45 | 63.50 | 63.50 | -0.24% | 835 |
| Feb 27, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 8.62% | 92 |
| Feb 26, 2026 | 58.90 | 58.90 | 58.60 | 58.60 | 58.60 | 0.51% | 726 |
| Feb 24, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -1.19% | 300 |
| Feb 23, 2026 | 59.40 | 59.40 | 59.00 | 59.00 | 59.00 | 0.17% | 670 |
| Feb 20, 2026 | 59.20 | 59.20 | 58.90 | 58.90 | 58.90 | -0.42% | 206 |
| Feb 19, 2026 | 62.20 | 62.20 | 59.15 | 59.15 | 59.15 | -6.85% | 228 |
| Feb 18, 2026 | 59.50 | 63.50 | 59.50 | 63.50 | 63.50 | 3.08% | 605 |
| Feb 17, 2026 | 61.80 | 61.95 | 61.60 | 61.60 | 61.60 | -2.69% | 12,310 |
| Feb 13, 2026 | 63.00 | 63.55 | 63.00 | 63.30 | 63.30 | -0.47% | 161 |
| Feb 11, 2026 | 63.20 | 63.95 | 63.20 | 63.60 | 63.60 | -3.64% | 1,965 |
| Feb 9, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.23% | 18 |
| Feb 6, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -3.41% | 591 |
| Feb 5, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.30% | 1 |
| Feb 4, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -0.44% | 22 |
| Feb 2, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.59% | 27 |
| Jan 30, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - | 448 |
| Jan 29, 2026 | 69.05 | 69.40 | 68.90 | 69.10 | 69.10 | -3.09% | 699 |
| Jan 28, 2026 | 70.70 | 71.30 | 70.20 | 71.30 | 71.30 | -1.52% | 2,569 |
| Jan 27, 2026 | 72.70 | 72.70 | 72.30 | 72.40 | 72.40 | 0.42% | 1,622 |
| Jan 26, 2026 | 71.50 | 73.20 | 71.50 | 72.10 | 72.10 | -1.10% | 882 |
| Jan 23, 2026 | 72.80 | 72.90 | 72.80 | 72.90 | 72.90 | -0.27% | 146 |
| Jan 22, 2026 | 73.70 | 74.10 | 73.10 | 73.10 | 73.10 | 0.21% | 20,373 |
| Jan 21, 2026 | 73.50 | 73.50 | 72.95 | 72.95 | 72.95 | -2.28% | 12,566 |
| Jan 20, 2026 | 74.40 | 75.20 | 74.40 | 74.65 | 74.65 | 0.34% | 231 |
| Jan 19, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -4.98% | 135 |
| Jan 16, 2026 | 78.20 | 78.30 | 78.20 | 78.30 | 78.30 | -1.01% | 345 |
| Jan 15, 2026 | 79.60 | 79.60 | 79.10 | 79.10 | 79.10 | 0.76% | 585 |
| Jan 13, 2026 | 79.00 | 79.00 | 78.50 | 78.50 | 78.50 | 1.82% | 341 |
| Jan 9, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 0.39% | 107 |
| Jan 8, 2026 | 73.80 | 76.80 | 73.80 | 76.80 | 76.80 | 2.67% | 1,136 |
| Jan 7, 2026 | 74.75 | 74.80 | 74.75 | 74.80 | 74.80 | 7.16% | 549 |
| Jan 5, 2026 | 71.40 | 71.40 | 69.80 | 69.80 | 69.80 | -3.46% | 521 |
| Jan 2, 2026 | 71.50 | 73.00 | 71.50 | 72.30 | 72.30 | 1.12% | 138 |
| Dec 30, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.85% | 166 |