Photocure ASA Historical Data - PHS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Photocure ASA (PHS)
Photocure ASA (PHS) Historical

Photocure ASA (PHS)

4.305

0.075

(1.77%)

Closed December 03 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.035	-0.806451612903	4.34	4.34	4.34	336	4.34	DE
4	-0.29	-6.3112078346	4.595	4.595	4.24	222	4.48652198	DE
12	-0.145	-3.25842696629	4.45	4.595	4.24	221	4.37866448	DE
26	-1.265	-22.710951526	5.57	5.57	4.135	282	4.50759195	DE
52	-0.155	-3.47533632287	4.46	6	4.135	299	5.06621106	DE
156	0.265	6.55940594059	4.04	6	3.7	353	4.87794318	DE
260	0.265	6.55940594059	4.04	6	3.7	353	4.87794318	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733261220	4.34	0	0.00	4.34	4.34	4.34	0
1733174820	4.34	0.1	2.36	4.34	4.34	4.34	336
1732915620	4.24	0	0.00	4.24	4.24	4.24	0
1732829220	4.24	0	0.00	4.24	4.24	4.24	0
1732742820	4.24	0	0.00	4.24	4.24	4.24	0
1732656420	4.24	0	0.00	4.24	4.24	4.24	0
1732570020	4.24	0	0.00	4.24	4.24	4.24	0
1732310820	4.24	-0.28	-6.09	4.24	4.24	4.24	20
1732224420	4.5149999	0	0.00	4.5149999	4.5149999	4.5149999	0
1732138020	4.5149999	0	0.00	4.5149999	4.5149999	4.5149999	0
1732051620	4.5149999	0	0.00	4.5149999	4.5149999	4.5149999	0
1731965220	4.5149999	-0.08	-1.74	4.5149999	4.5149999	4.5149999	43
1731705960	4.595	0	0.00	4.595	4.595	4.595	0
1731619560	4.595	0	0.00	4.595	4.595	4.595	0
1731533160	4.595	0	0.00	4.595	4.595	4.595	0
1731446760	4.595	0	0.00	4.595	4.595	4.595	0
1731360360	4.595	0	0.00	4.595	4.595	4.595	0
1731101160	4.595	0	0.00	4.595	4.595	4.595	0
1731014760	4.595	0.3	6.98	4.595	4.595	4.595	488
1730928360	4.295	0	0.00	4.295	4.295	4.295	0
1730841960	4.295	0	0.00	4.295	4.295	4.295	0
1730755560	4.295	0	0.00	4.295	4.295	4.295	0
1730496360	4.295	0	0.00	4.295	4.295	4.295	0
1730409960	4.295	0	0.00	4.295	4.295	4.295	0
1730323560	4.295	0	0.00	4.295	4.295	4.295	0
1730237160	4.295	-0.01	-0.12	4.295	4.295	4.295	500
1730147160	4.3	0	0.00	4.3	4.3	4.3	0
1729887960	4.3	0	0.00	4.3	4.3	4.3	0
1729801560	4.3	0	0.00	4.3	4.3	4.3	0
1729715160	4.3	0.05	1.30	4.3	4.3	4.3	133
1729628760	4.245	0	0.00	4.245	4.245	4.245	0
1729542360	4.245	0	0.00	4.245	4.245	4.245	0
1729283160	4.245	-0.24	-5.25	4.245	4.245	4.245	380
1729196820	4.48	0	0.00	4.48	4.48	4.48	0
1729110420	4.48	0	0.00	4.48	4.48	4.48	0
1729024020	4.48	0	0.00	4.48	4.48	4.48	0
1728937620	4.48	0	0.00	4.48	4.48	4.48	0
1728678420	4.48	0	0.00	4.48	4.48	4.48	0
1728592020	4.48	0	0.00	4.48	4.48	4.48	0
1728505620	4.48	0	0.00	4.48	4.48	4.48	0
1728419220	4.48	0	0.00	4.48	4.48	4.48	0
1728332820	4.48	0	0.00	4.48	4.48	4.48	0
1728073620	4.48	0	0.00	4.48	4.48	4.48	0
1727987220	4.48	0	0.00	4.48	4.48	4.48	0
1727900820	4.48	0.03	0.67	4.48	4.48	4.48	38
1727814360	4.45	0	0.00	4.45	4.45	4.45	0
1727727960	4.45	0	0.00	4.45	4.45	4.45	0
1727468760	4.45	0.08	1.71	4.45	4.45	4.45	50
1727334000	4.375	0	0.00	4.375	4.375	4.375	0
1727247600	4.375	0	0.00	4.375	4.375	4.375	0
1727161200	4.375	0	0.00	4.375	4.375	4.375	0
1727074800	4.375	0	0.00	4.375	4.375	4.375	0
1726815600	4.375	0	0.00	4.375	4.375	4.375	0
1726729200	4.375	0	0.00	4.375	4.375	4.375	0
1726642800	4.375	0	0.00	4.375	4.375	4.375	0
1726556400	4.375	0	0.00	4.375	4.375	4.375	0
1726470000	4.375	0	0.00	4.375	4.375	4.375	0
1726210800	4.375	0	0.00	4.375	4.375	4.375	0
1726124400	4.375	0	0.00	4.375	4.375	4.375	0
1726038000	4.375	0	0.00	4.375	4.375	4.375	0
1725951600	4.375	0	0.00	4.375	4.375	4.375	0
1725865200	4.375	0	0.00	4.375	4.375	4.375	0
1725606000	4.375	0	0.00	4.375	4.375	4.375	0
1725519600	4.375	0	0.00	4.375	4.375	4.375	0
1725433200	4.375	0	0.00	4.375	4.375	4.375	0

Superior Resources

Merchants Bancorp Indiana (PK)

Mandarin Oriental Intern...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions