Photocure ASA (LON:0IMT)
London · Delayed Price · Currency is GBP · Price in NOK 54.20
-1.80 (-3.21%)
Sep 1, 2026, 3:19 PM GMT
LON:0IMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 54.15 | 54.20 | 54.00 | 54.20 | 54.20 | -3.21% | 259 |
| Aug 28, 2026 | 56.70 | 56.70 | 55.85 | 56.00 | 56.00 | 4.09% | 389 |
| Aug 21, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -1.82% | 302 |
| Aug 20, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 1.11% | 437 |
| Aug 19, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -5.74% | 993 |
| Aug 17, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.97% | 10 |
| Aug 14, 2026 | 54.30 | 57.20 | 54.30 | 56.95 | 56.95 | 9.31% | 1,722 |
| Aug 12, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -0.76% | 60 |
| Aug 11, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.38% | 174 |
| Aug 7, 2026 | 52.00 | 52.30 | 52.00 | 52.30 | 52.30 | 1.95% | 810 |
| Aug 6, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.59% | 28 |
| Aug 5, 2026 | 49.45 | 51.00 | 48.95 | 51.00 | 51.00 | 7.71% | 4,526 |
| Aug 4, 2026 | 48.30 | 48.30 | 47.25 | 47.35 | 47.35 | -10.32% | 1,312 |
| Aug 3, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -2.94% | 143 |
| Jul 31, 2026 | 54.30 | 54.40 | 54.30 | 54.40 | 54.40 | 2.45% | 2,966 |
| Jul 30, 2026 | 54.00 | 54.15 | 53.10 | 53.10 | 53.10 | -3.63% | 24,572 |
| Jul 29, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -2.82% | 70 |
| Jul 28, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | -0.61% | 33 |
| Jul 27, 2026 | 57.15 | 57.15 | 57.00 | 57.05 | 57.05 | 1.51% | 1,483 |
| Jul 24, 2026 | 56.30 | 56.30 | 56.20 | 56.20 | 56.20 | -0.71% | 122 |
| Jul 23, 2026 | 56.80 | 56.80 | 56.60 | 56.60 | 56.60 | 1.43% | 528 |
| Jul 22, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -0.18% | 10,000 |
| Jul 21, 2026 | 56.70 | 56.70 | 55.90 | 55.90 | 55.90 | -3.45% | 8,857 |
| Jul 17, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -0.52% | 186 |
| Jul 15, 2026 | 58.20 | 58.20 | 57.90 | 58.20 | 58.20 | 0.87% | 281 |
| Jul 14, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -2.70% | 3 |
| Jul 13, 2026 | 59.60 | 59.60 | 59.30 | 59.30 | 59.30 | 0.51% | 379 |
| Jul 10, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.51% | 14,500 |
| Jul 9, 2026 | 58.90 | 58.90 | 58.70 | 58.70 | 58.70 | 0.26% | 860 |
| Jul 3, 2026 | 58.60 | 58.60 | 58.55 | 58.55 | 58.55 | 1.04% | 225 |
| Jul 1, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | -5.31% | 210 |
| Jun 29, 2026 | 61.00 | 61.30 | 61.00 | 61.20 | 61.20 | 1.24% | 1,002 |
| Jun 26, 2026 | 60.30 | 60.45 | 60.30 | 60.45 | 60.45 | 1.09% | 30 |
| Jun 25, 2026 | 60.15 | 60.30 | 59.50 | 59.80 | 59.80 | -0.50% | 950 |
| Jun 23, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -2.12% | 47 |
| Jun 22, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 3.19% | 204 |
| Jun 18, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.33% | 58 |
| Jun 17, 2026 | 60.10 | 60.30 | 60.10 | 60.30 | 60.30 | -2.11% | 7 |
| Jun 16, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 2.16% | 550 |
| Jun 15, 2026 | 60.20 | 60.30 | 60.20 | 60.30 | 60.30 | 6.54% | 3,095 |
| Jun 10, 2026 | 57.30 | 57.40 | 56.60 | 56.60 | 56.60 | -1.31% | 15,022 |
| Jun 9, 2026 | 57.90 | 58.00 | 57.35 | 57.35 | 57.35 | -1.21% | 17,730 |
| Jun 8, 2026 | 57.95 | 58.30 | 57.95 | 58.05 | 58.05 | -8.58% | 1,010 |
| Jun 5, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 5.48% | 1,500 |
| Jun 3, 2026 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | 1.69% | 87 |
| Jun 2, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -0.92% | 42 |
| Jun 1, 2026 | 60.10 | 60.10 | 59.75 | 59.75 | 59.75 | -6.79% | 2,048 |
| May 29, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -0.39% | 31 |
| May 28, 2026 | 64.50 | 64.50 | 64.35 | 64.35 | 64.35 | -1.15% | 245 |
| May 27, 2026 | 65.90 | 65.90 | 65.10 | 65.10 | 65.10 | -3.27% | 2,191 |