Photocure

PHO
🏛️ uk →
58.80
Last Update: 2025-09-29
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
2021-12-30 100.10 101.70 100.10 101.30 0.0M
2021-12-29 99.75 100.70 99.75 100.70 0.0M
2021-12-23 100.30 100.30 99.50 100.00 0.0M
2021-12-22 98.85 98.85 98.85 98.85 0.0M
2021-12-21 97.70 98.40 97.70 98.35 0.0M
2021-12-20 94.00 96.00 94.00 94.90 0.0M
2021-12-17 95.60 95.60 94.50 94.50 0.0M
2021-12-16 96.45 96.45 96.05 96.20 0.0M
2021-12-15 94.50 95.50 94.50 95.50 0.0M
2021-12-14 94.85 95.20 94.70 95.20 0.0M
2021-12-13 94.20 94.75 94.20 94.75 0.0M
2021-12-08 96.95 99.25 96.95 98.50 0.0M
2021-12-07 93.90 96.40 93.90 96.20 0.0M
2021-12-06 91.55 93.30 91.55 92.80 0.0M
2021-12-03 95.10 95.10 94.50 94.90 0.0M
2021-12-01 97.20 97.20 96.10 97.00 0.0M
2021-11-30 96.30 99.00 96.30 99.00 0.0M
2021-11-29 95.80 96.95 95.80 96.75 0.0M
2021-11-26 97.25 98.35 95.95 96.00 0.0M
2021-11-25 99.95 100.40 98.85 99.35 0.0M
2021-11-24 100.40 100.40 98.80 100.30 0.0M
2021-11-23 102.70 102.90 101.70 102.20 0.0M
2021-11-22 108.40 108.40 106.60 106.60 0.0M
2021-11-19 110.90 110.90 110.00 110.20 0.0M
2021-11-18 110.80 110.80 109.70 110.20 0.0M
2021-11-17 113.40 113.80 110.40 111.50 0.0M
2021-11-16 120.30 120.30 119.80 119.80 0.0M
2021-11-15 120.60 121.20 120.30 120.70 0.0M
2021-11-12 117.90 117.90 117.90 117.90 0.0M
2021-11-11 117.90 117.90 117.90 117.90 0.0M
2021-11-10 119.30 119.30 119.30 119.30 0.0M
2021-11-09 118.80 121.50 117.80 117.80 0.0M
2021-11-08 119.00 119.00 116.80 118.00 0.0M
2021-11-05 124.80 124.80 120.50 120.50 0.0M
2021-11-04 126.30 126.90 126.30 126.90 0.0M
2021-11-03 123.60 123.60 123.50 123.50 0.0M
2021-11-02 121.60 122.00 121.40 122.00 0.0M
2021-11-01 120.50 121.60 120.50 121.60 0.0M
2021-10-29 119.30 119.30 119.10 119.10 0.0M
2021-10-28 120.00 120.00 119.00 119.80 0.0M
2021-10-26 119.30 119.30 119.30 119.30 0.0M
2021-10-25 119.80 119.80 117.30 118.40 0.0M
2021-10-22 120.60 120.60 119.70 120.00 0.0M
2021-10-21 116.60 116.60 116.40 116.40 0.0M
2021-10-20 116.90 117.90 116.90 117.80 0.0M
2021-10-18 116.10 116.10 115.00 115.30 0.0M
2021-10-15 115.10 115.10 115.10 115.10 0.0M
2021-10-13 110.10 112.30 109.60 111.60 0.0M
2021-10-12 108.60 110.90 107.80 110.90 0.0M
2021-10-11 106.90 108.60 106.40 107.40 0.0M
2021-10-08 106.30 106.30 104.30 106.00 0.0M
2021-10-07 103.20 105.10 103.20 105.10 0.0M
2021-10-06 102.10 103.40 102.10 103.40 0.0M
2021-10-05 103.10 103.50 103.10 103.50 0.0M
2021-10-04 102.50 104.40 101.50 103.20 0.0M
2021-10-01 100.30 102.40 100.30 102.40 0.0M
2021-09-30 101.40 102.80 101.20 102.60 0.0M
2021-09-29 102.40 102.40 102.20 102.20 0.0M
2021-09-28 101.70 101.70 101.50 101.50 0.0M
2021-09-27 105.10 105.10 103.90 103.90 0.0M
2021-09-24 105.00 106.90 104.90 106.60 0.0M
2021-09-23 108.00 109.40 105.10 105.10 0.0M
2021-09-22 106.00 106.70 105.90 106.40 0.0M
2021-09-21 104.90 105.40 103.80 103.90 0.0M
2021-09-20 104.40 104.40 101.60 103.80 0.0M
2021-09-17 108.70 109.00 108.70 109.00 0.0M
2021-09-16 108.40 109.70 107.10 107.10 0.0M
2021-09-15 109.20 109.20 109.00 109.00 0.0M
2021-09-14 113.00 113.00 113.00 113.00 0.0M
2021-09-10 115.40 115.40 115.00 115.20 0.0M
2021-09-09 117.40 117.80 115.00 115.20 0.0M
2021-09-08 119.40 121.40 119.40 120.70 0.0M
2021-09-06 118.70 121.00 118.70 121.00 0.0M
2021-09-03 122.30 124.00 121.20 121.30 0.0M
2021-09-02 121.20 123.60 121.00 122.80 0.0M
2021-09-01 120.00 120.00 117.80 117.80 0.0M
2021-08-31 114.50 123.00 114.50 122.80 0.0M
2021-08-27 116.90 116.90 114.60 116.00 0.0M
2021-08-26 115.80 117.00 115.80 117.00 0.0M
2021-08-25 115.20 115.50 114.60 115.50 0.0M
2021-08-24 113.30 114.10 112.00 114.10 0.0M
2021-08-23 111.00 114.50 110.60 114.50 0.0M
2021-08-20 105.00 109.80 105.00 109.80 0.0M
2021-08-19 109.30 111.00 107.80 107.80 0.0M
2021-08-18 115.60 117.30 111.20 111.70 0.0M
2021-08-17 115.60 116.40 114.30 115.20 0.0M
2021-08-16 120.80 120.80 116.70 116.70 0.0M
2021-08-13 120.60 122.00 118.90 121.70 0.0M
2021-08-12 127.20 127.20 121.50 121.50 0.0M
2021-08-11 133.90 134.80 125.40 128.25 0.0M
2021-08-09 140.80 144.40 140.80 144.20 0.0M
2021-08-06 136.30 138.80 136.30 138.70 0.0M
2021-08-05 137.00 138.70 136.20 137.40 0.0M
2021-08-04 136.90 139.30 136.90 138.60 0.0M
2021-08-03 134.80 136.00 134.00 134.90 0.0M
2021-08-02 133.60 134.40 133.10 134.40 0.0M
2021-07-30 128.00 133.60 128.00 132.00 0.0M
2021-07-29 131.20 131.70 130.30 130.40 0.0M
2021-07-28 130.50 131.60 130.00 130.80 0.0M
2021-07-27 130.60 131.80 130.10 131.30 0.0M
2021-07-26 129.70 131.70 129.50 130.80 0.0M
2021-07-23 129.80 129.80 129.80 129.80 0.0M
2021-07-22 131.80 131.80 131.80 131.80 0.0M
2021-07-21 131.60 132.60 129.70 129.70 0.0M
2021-07-20 130.30 130.30 129.50 130.10 0.0M
2021-07-19 132.00 132.10 128.50 128.60 0.0M
2021-07-16 133.40 133.80 132.20 133.20 0.0M
2021-07-15 134.70 135.30 134.70 135.30 0.0M
2021-07-13 135.70 135.70 135.10 135.10 0.0M
2021-07-12 135.30 136.20 135.30 135.90 0.0M
2021-07-09 138.60 138.60 135.70 135.70 0.0M
2021-07-08 141.00 141.10 138.90 138.90 0.0M
2021-07-07 139.80 141.00 139.80 141.00 0.0M
2021-07-06 136.80 140.20 135.80 139.20 0.0M
2021-07-05 138.90 138.90 137.80 137.80 0.0M
2021-07-02 136.60 138.40 136.60 138.10 0.0M
2021-07-01 135.50 137.70 135.20 137.70 0.0M
2021-06-30 138.60 138.60 138.60 138.60 0.0M
2021-06-29 140.90 141.30 140.10 140.30 0.0M
2021-06-28 138.20 138.20 138.20 138.20 0.0M
2021-06-25 138.40 138.80 137.80 137.90 0.0M
2021-06-24 140.10 140.10 138.70 138.70 0.0M
2021-06-23 139.30 141.00 139.20 141.00 0.0M
2021-06-22 142.80 142.80 138.90 138.90 0.0M
2021-06-21 139.50 140.30 139.50 139.90 0.0M
2021-06-18 143.70 144.50 141.70 142.40 0.0M
2021-06-17 140.90 143.10 140.90 143.10 0.0M
2021-06-16 143.50 143.50 143.10 143.30 0.0M
2021-06-15 145.60 146.10 145.60 146.10 0.0M
2021-06-14 151.40 151.40 144.60 145.40 0.0M
2021-06-11 147.90 149.80 147.90 149.10 0.0M
2021-06-10 146.10 146.80 144.70 146.00 0.0M
2021-06-08 142.80 142.80 140.70 141.80 0.0M
2021-06-07 144.60 144.60 142.60 143.20 0.0M
2021-06-04 143.20 146.60 143.20 146.60 0.0M
2021-06-03 148.00 148.20 141.80 143.40 0.0M
2021-06-02 149.40 149.70 147.60 147.70 0.0M
2021-06-01 151.50 153.50 150.30 150.30 0.0M
2021-05-28 146.60 149.60 145.00 149.40 0.0M
2021-05-27 144.90 147.20 144.20 146.40 0.0M
2021-05-26 147.40 147.40 145.80 145.80 0.0M
2021-05-25 143.40 143.40 141.40 142.70 0.0M
2021-05-21 135.00 138.10 135.00 138.10 0.0M
2021-05-20 133.30 133.40 133.30 133.40 0.0M
2021-05-19 130.90 136.70 129.10 129.10 0.0M
2021-05-18 126.30 127.60 125.40 126.20 0.0M
2021-05-14 122.80 125.30 122.80 125.30 0.0M
2021-05-12 124.90 125.30 123.90 124.00 0.0M
2021-05-11 126.90 126.90 125.40 125.40 0.0M
2021-05-10 131.20 132.30 131.20 131.50 0.0M
2021-05-07 131.60 132.90 131.50 131.90 0.0M
2021-05-06 135.60 135.60 131.30 131.30 0.0M
2021-05-05 136.40 136.40 135.50 135.50 0.0M
2021-04-30 135.70 135.70 134.70 134.90 0.0M
2021-04-28 135.00 136.70 135.00 136.00 0.0M
2021-04-27 136.40 136.40 136.40 136.40 0.0M
2021-04-26 128.50 134.00 128.50 134.00 0.0M
2021-04-23 128.00 129.00 127.60 127.70 0.0M
2021-04-22 129.80 129.80 129.80 129.80 0.0M
2021-04-21 128.70 130.70 127.90 130.10 0.0M
2021-04-20 130.50 130.50 128.10 129.10 0.0M
2021-04-19 130.60 133.40 130.20 131.70 0.0M
2021-04-16 130.70 131.90 130.70 131.40 0.0M
2021-04-15 132.20 133.90 132.20 132.80 0.0M
2021-04-14 132.10 133.20 131.80 132.30 0.0M
2021-04-13 131.80 134.80 130.80 133.75 0.0M
2021-04-12 140.10 140.10 134.10 134.20 0.0M
2021-04-09 135.20 139.70 135.20 139.70 0.0M
2021-04-08 136.40 136.40 135.30 135.30 0.0M
2021-04-07 138.20 139.90 135.60 135.60 0.0M
2021-03-04 134.80 134.80 134.20 134.60 0.0M
2021-01-27 102.14 102.14 102.14 102.14 0.0M
2021-01-15 101.74 101.74 101.74 101.74 0.0M
2021-01-07 106.62 106.62 106.62 106.62 0.0M
2021-01-04 106.60 107.35 106.60 107.35 0.0M