Physiomics (PYC) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Physiomics

Date Open High Low Close* Volume
06/04/2017 1.18p 1.20p 1.16p 1.18p 136203
05/04/2017 1.23p 1.24p 1.16p 1.18p 640506
04/04/2017 1.23p 1.24p 1.20p 1.23p 145522
03/04/2017 1.28p 1.28p 1.19p 1.23p 627617
31/03/2017 1.28p 1.28p 1.26p 1.28p 1107
30/03/2017 1.33p 1.33p 1.20p 1.28p 479060
29/03/2017 1.28p 1.33p 1.26p 1.33p 59042
28/03/2017 1.28p 1.29p 1.25p 1.28p 39000
27/03/2017 1.28p 1.29p 1.26p 1.28p 357917
24/03/2017 1.35p 1.35p 1.25p 1.28p 748597
23/03/2017 1.38p 1.39p 1.31p 1.35p 396792
22/03/2017 1.40p 1.40p 1.36p 1.38p 221466
21/03/2017 1.40p 1.40p 1.39p 1.40p 317566
20/03/2017 1.40p 1.42p 1.36p 1.40p 252939
17/03/2017 1.40p 1.43p 1.35p 1.40p 250579
16/03/2017 1.40p 1.43p 1.38p 1.40p 409549
15/03/2017 1.40p 1.44p 1.40p 1.40p 71208
14/03/2017 1.40p 1.43p 1.38p 1.40p 110564
13/03/2017 1.43p 1.44p 1.38p 1.40p 1036181
10/03/2017 1.45p 1.46p 1.33p 1.43p 1323374
09/03/2017 1.38p 1.50p 1.37p 1.45p 1511768
08/03/2017 1.38p 1.38p 1.35p 1.38p 390784
07/03/2017 1.38p 1.39p 1.36p 1.38p 213991
06/03/2017 1.38p 1.39p 1.36p 1.38p 359061
03/03/2017 1.38p 1.39p 1.36p 1.38p 54388
02/03/2017 1.38p 1.39p 1.36p 1.38p 102418
01/03/2017 1.33p 1.39p 1.33p 1.38p 1148188
28/02/2017 1.55p 1.55p 1.21p 1.33p 1879034
27/02/2017 1.58p 1.58p 1.52p 1.55p 180773
24/02/2017 1.58p 1.58p 1.55p 1.58p 151
23/02/2017 1.60p 1.60p 1.55p 1.58p 131420
22/02/2017 1.53p 1.60p 1.51p 1.60p 212132
21/02/2017 1.58p 1.59p 1.51p 1.53p 177695
20/02/2017 1.65p 1.65p 1.55p 1.58p 92047
17/02/2017 1.65p 1.67p 1.61p 1.65p 120401
16/02/2017 1.65p 1.65p 1.61p 1.65p 808
15/02/2017 1.65p 1.65p 1.57p 1.65p 57873
14/02/2017 1.73p 1.74p 1.61p 1.65p 265811
13/02/2017 1.73p 1.74p 1.73p 1.73p 171609
10/02/2017 1.73p 1.73p 1.71p 1.73p 189157
09/02/2017 1.73p 1.74p 1.71p 1.73p 128723
08/02/2017 1.73p 1.74p 1.71p 1.73p 285063
07/02/2017 1.63p 1.74p 1.63p 1.73p 743600
06/02/2017 1.63p 1.75p 1.55p 1.63p 32794
03/02/2017 1.63p 1.65p 1.55p 1.63p 136816
02/02/2017 1.63p 1.63p 1.55p 1.63p 155297
01/02/2017 1.63p 1.63p 1.57p 1.63p 34954
31/01/2017 1.53p 1.65p 1.52p 1.63p 1183330
30/01/2017 1.53p 1.53p 1.50p 1.53p 261290
27/01/2017 1.60p 1.60p 1.50p 1.53p 42268
26/01/2017 1.55p 1.60p 1.50p 1.60p 100555
25/01/2017 1.55p 1.55p 1.50p 1.55p 197636
24/01/2017 1.55p 1.55p 1.51p 1.55p 743999
23/01/2017 1.70p 1.70p 1.45p 1.55p 1078407
20/01/2017 1.78p 1.78p 1.60p 1.70p 248274
19/01/2017 1.78p 1.78p 1.62p 1.78p 60868
18/01/2017 1.73p 1.78p 1.72p 1.78p 115267
17/01/2017 1.75p 1.75p 1.60p 1.73p 202686
16/01/2017 1.78p 1.79p 1.70p 1.75p 251031
13/01/2017 1.90p 1.90p 1.76p 1.78p 407614
12/01/2017 1.95p 1.95p 1.90p 1.90p 63061
11/01/2017 2.08p 2.08p 1.90p 1.95p 214888
10/01/2017 2.08p 2.08p 2.00p 2.05p 168491
09/01/2017 2.05p 2.40p 1.97p 2.08p 2592278
06/01/2017 2.18p 2.18p 2.00p 2.05p 483343
05/01/2017 1.95p 1.98p 1.95p 1.95p 105821
04/01/2017 1.95p 1.95p 1.91p 1.95p 27392
03/01/2017 1.95p 1.99p 1.91p 1.95p 122020
30/12/2016 1.95p 1.99p 1.90p 1.95p 169572
29/12/2016 1.93p 2.00p 1.90p 1.95p 184463
28/12/2016 1.88p 2.00p 1.86p 1.93p 478036
23/12/2016 1.90p 1.90p 1.86p 1.88p 72245
22/12/2016 1.83p 2.40p 1.66p 1.90p 271986
21/12/2016 2.00p 2.00p 1.55p 1.83p 388232
20/12/2016 1.85p 1.85p 1.80p 1.85p 92
19/12/2016 1.88p 1.92p 1.75p 1.85p 142897
16/12/2016 1.85p 1.88p 1.85p 1.85p 109974
15/12/2016 1.85p 1.90p 1.82p 1.85p 146750
14/12/2016 1.85p 1.89p 1.82p 1.85p 118850
13/12/2016 1.85p 1.89p 1.82p 1.85p 298097
12/12/2016 1.95p 1.97p 1.81p 1.85p 493105
09/12/2016 1.95p 2.00p 1.93p 1.95p 51766
08/12/2016 2.05p 2.05p 1.92p 1.95p 370582
07/12/2016 2.05p 2.05p 2.00p 2.05p 27132
06/12/2016 2.15p 2.15p 2.00p 2.05p 133481
05/12/2016 2.10p 2.18p 2.00p 2.15p 497975
02/12/2016 2.20p 2.20p 2.00p 2.05p 316054
01/12/2016 2.20p 2.20p 2.05p 2.20p 537016
30/11/2016 2.15p 2.20p 2.10p 2.15p 131919
29/11/2016 2.05p 2.20p 2.03p 2.15p 431947
28/11/2016 2.15p 2.15p 2.03p 2.05p 190679
25/11/2016 2.15p 2.19p 2.10p 2.15p 178377
24/11/2016 2.15p 2.15p 2.10p 2.15p 93872
23/11/2016 2.25p 2.25p 2.10p 2.15p 228196
22/11/2016 2.25p 2.29p 2.20p 2.25p 81003
21/11/2016 2.25p 2.30p 2.20p 2.25p 179335
18/11/2016 2.25p 2.45p 2.22p 2.25p 205530
17/11/2016 2.30p 2.30p 2.22p 2.25p 274052
16/11/2016 2.35p 2.37p 2.24p 2.30p 126734
15/11/2016 2.35p 2.37p 2.35p 2.35p 61917
14/11/2016 2.40p 2.41p 2.30p 2.35p 681046
11/11/2016 2.35p 2.50p 2.34p 2.40p 529229
10/11/2016 2.40p 2.42p 2.30p 2.35p 230033
09/11/2016 2.15p 2.40p 2.15p 2.40p 659393
08/11/2016 2.15p 2.20p 2.12p 2.15p 166290
07/11/2016 2.25p 2.25p 2.12p 2.15p 474697
04/11/2016 2.25p 2.28p 2.22p 2.25p 66716
03/11/2016 2.25p 2.29p 2.21p 2.25p 800327
02/11/2016 2.25p 2.30p 2.25p 2.25p 729494
01/11/2016 2.35p 2.35p 2.23p 2.25p 708441
31/10/2016 2.35p 2.37p 2.15p 2.35p 91776
28/10/2016 2.40p 2.46p 2.31p 2.35p 731875
27/10/2016 2.50p 2.50p 2.35p 2.40p 755742
26/10/2016 2.65p 2.65p 2.41p 2.50p 2084486
25/10/2016 2.60p 2.73p 2.53p 2.65p 1574618
24/10/2016 2.45p 2.68p 2.41p 2.60p 1069514
21/10/2016 2.40p 2.50p 2.40p 2.45p 363708
20/10/2016 2.45p 2.58p 2.35p 2.40p 1706297
19/10/2016 2.30p 2.50p 1.98p 2.45p 6060436
18/10/2016 2.45p 2.55p 2.40p 2.45p 1219005
17/10/2016 2.55p 3.40p 2.42p 2.45p 823593
14/10/2016 2.55p 2.60p 2.40p 2.55p 2106278
13/10/2016 2.75p 2.94p 2.50p 2.55p 3234292
12/10/2016 2.35p 2.93p 2.35p 2.75p 5992484
11/10/2016 2.45p 2.45p 2.30p 2.35p 338985
10/10/2016 2.55p 2.55p 2.32p 2.45p 311799
07/10/2016 2.55p 2.55p 2.40p 2.55p 35002
06/10/2016 2.55p 2.55p 2.40p 2.55p 24813
05/10/2016 2.55p 2.70p 2.40p 2.55p 336685
04/10/2016 2.55p 2.55p 2.40p 2.55p 312968
03/10/2016 2.40p 2.50p 2.30p 2.45p 965031
30/09/2016 2.65p 2.65p 2.31p 2.35p 260740
29/09/2016 2.75p 2.75p 2.50p 2.65p 601684
28/09/2016 2.75p 2.75p 2.50p 2.75p 70933
27/09/2016 2.75p 2.75p 2.50p 2.75p 85560
26/09/2016 2.75p 3.00p 2.50p 2.75p 671953
23/09/2016 2.75p 2.75p 2.50p 2.75p 217224
22/09/2016 2.75p 2.75p 2.50p 2.75p 529134
21/09/2016 3.00p 3.00p 2.50p 2.75p 314522
20/09/2016 3.25p 3.30p 3.18p 3.25p 84187
19/09/2016 3.50p 3.50p 3.16p 3.25p 49029
16/09/2016 3.75p 3.75p 3.50p 3.50p 8000
15/09/2016 3.75p 3.84p 3.75p 3.75p 30923
14/09/2016 3.75p 3.84p 3.50p 3.75p 8482
13/09/2016 3.75p 3.90p 3.50p 3.75p 87283
12/09/2016 3.75p 3.90p 3.56p 3.75p 36010
09/09/2016 3.50p 3.99p 3.50p 3.75p 152811
08/09/2016 4.00p 4.20p 3.50p 3.50p 127298
07/09/2016 3.00p 4.30p 3.00p 4.00p 465597
06/09/2016 3.00p 3.00p 3.00p 3.00p 0
05/09/2016 3.25p 3.25p 3.00p 3.00p 93451
02/09/2016 3.25p 3.30p 3.05p 3.25p 53661
01/09/2016 3.25p 3.25p 3.06p 3.25p 54963
31/08/2016 3.25p 3.44p 3.05p 3.25p 85817
30/08/2016 3.25p 3.50p 3.25p 3.25p 13401
26/08/2016 3.25p 3.38p 3.25p 3.25p 3000
25/08/2016 3.25p 3.40p 3.25p 3.25p 79780
24/08/2016 3.10p 3.40p 3.00p 3.25p 187667
23/08/2016 3.00p 3.20p 3.00p 3.10p 40826
22/08/2016 3.00p 3.15p 2.85p 3.00p 46613
19/08/2016 3.00p 3.15p 2.87p 3.00p 79565
18/08/2016 3.25p 3.28p 2.50p 3.00p 543549
17/08/2016 3.25p 3.50p 3.00p 3.25p 71060
16/08/2016 3.25p 3.25p 3.00p 3.25p 56300
15/08/2016 3.25p 3.25p 3.06p 3.25p 1369
12/08/2016 3.25p 3.25p 3.06p 3.25p 1000
11/08/2016 3.25p 3.25p 3.23p 3.25p 7370
10/08/2016 3.25p 3.25p 3.16p 3.25p 16002
09/08/2016 3.25p 3.28p 3.11p 3.25p 40000
08/08/2016 3.25p 3.33p 3.06p 3.25p 81118
05/08/2016 3.25p 3.25p 3.06p 3.25p 1000
04/08/2016 3.25p 3.25p 3.02p 3.25p 34497
03/08/2016 3.00p 3.25p 3.00p 3.25p 230582
02/08/2016 3.25p 3.25p 2.94p 3.00p 96227
01/08/2016 3.00p 3.25p 3.00p 3.25p 51948
29/07/2016 3.25p 3.25p 2.81p 3.00p 306737
28/07/2016 3.25p 3.32p 3.00p 3.25p 88474
27/07/2016 3.25p 3.25p 2.86p 3.25p 343125
26/07/2016 3.25p 3.25p 3.00p 3.25p 153045
25/07/2016 3.25p 3.30p 3.08p 3.25p 58290
22/07/2016 3.25p 3.33p 2.86p 3.25p 83869
21/07/2016 3.25p 3.25p 3.00p 3.25p 53293
20/07/2016 3.50p 3.50p 3.00p 3.25p 86692
19/07/2016 3.50p 3.52p 3.11p 3.50p 35977
18/07/2016 3.25p 3.90p 3.25p 3.50p 174498
15/07/2016 3.25p 3.44p 3.08p 3.25p 50199
14/07/2016 3.25p 3.25p 3.08p 3.25p 20000
13/07/2016 3.25p 3.39p 3.16p 3.25p 37750
12/07/2016 3.50p 3.50p 3.13p 3.25p 78699
11/07/2016 3.25p 3.80p 3.00p 3.50p 325854
08/07/2016 3.25p 3.30p 2.90p 3.25p 121402
07/07/2016 3.25p 3.30p 3.25p 3.25p 15909
06/07/2016 3.25p 3.25p 3.06p 3.25p 244
05/07/2016 3.50p 3.50p 3.02p 3.25p 35138
04/07/2016 3.50p 3.50p 3.24p 3.50p 4597
01/07/2016 3.25p 3.50p 3.06p 3.50p 104977
30/06/2016 3.00p 3.25p 3.00p 3.25p 69585
29/06/2016 2.75p 3.25p 2.75p 3.00p 225918
28/06/2016 3.25p 3.25p 2.65p 2.75p 93291
27/06/2016 3.25p 3.25p 3.06p 3.25p 1750

*Close Price adjusted for both dividends and splits