Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Physiomics (PYC) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/06/2016 | 3.25p | 3.25p | 3.02p | 3.25p | 66418 |
| 23/06/2016 | 3.25p | 3.25p | 3.06p | 3.25p | 25438 |
| 22/06/2016 | 3.25p | 3.33p | 3.11p | 3.25p | 68949 |
| 21/06/2016 | 3.75p | 3.75p | 3.25p | 3.25p | 26183 |
| 20/06/2016 | 3.75p | 3.75p | 3.20p | 3.75p | 119927 |
| 17/06/2016 | 3.75p | 3.85p | 3.50p | 3.75p | 240216 |
| 16/06/2016 | 3.75p | 3.75p | 3.50p | 3.75p | 20698 |
| 15/06/2016 | 3.75p | 3.75p | 3.68p | 3.75p | 25014 |
| 14/06/2016 | 3.75p | 3.81p | 3.51p | 3.75p | 36963 |
| 13/06/2016 | 3.75p | 3.82p | 3.60p | 3.75p | 64700 |
| 10/06/2016 | 3.75p | 3.85p | 3.73p | 3.75p | 27848 |
| 09/06/2016 | 4.00p | 4.25p | 3.61p | 3.75p | 184537 |
| 08/06/2016 | 4.25p | 4.25p | 3.71p | 4.00p | 147892 |
| 07/06/2016 | 4.25p | 4.40p | 4.06p | 4.25p | 675986 |
| 06/06/2016 | 4.00p | 4.40p | 3.76p | 4.25p | 335242 |
| 03/06/2016 | 3.75p | 4.00p | 3.60p | 4.00p | 161740 |
| 02/06/2016 | 3.25p | 3.90p | 3.25p | 3.75p | 301541 |
| 01/06/2016 | 3.25p | 3.25p | 3.00p | 3.25p | 17500 |
| 31/05/2016 | 3.25p | 3.45p | 3.10p | 3.25p | 144063 |
| 27/05/2016 | 3.25p | 3.39p | 3.25p | 3.25p | 10300 |
| 26/05/2016 | 3.25p | 3.44p | 3.11p | 3.25p | 86831 |
| 25/05/2016 | 3.50p | 3.50p | 3.12p | 3.25p | 175307 |
| 24/05/2016 | 3.50p | 3.50p | 3.33p | 3.50p | 75000 |
| 23/05/2016 | 3.75p | 3.75p | 3.50p | 3.50p | 33788 |
| 20/05/2016 | 3.75p | 3.82p | 3.40p | 3.75p | 43758 |
| 19/05/2016 | 3.75p | 3.75p | 3.50p | 3.75p | 25000 |
| 18/05/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 17/05/2016 | 3.75p | 3.88p | 3.50p | 3.75p | 78342 |
| 16/05/2016 | 4.25p | 4.25p | 3.66p | 3.75p | 82277 |
| 13/05/2016 | 3.75p | 3.77p | 3.56p | 3.75p | 49488 |
| 12/05/2016 | 3.75p | 3.75p | 3.50p | 3.75p | 3638 |
| 11/05/2016 | 3.75p | 3.75p | 3.50p | 3.75p | 151058 |
| 10/05/2016 | 3.75p | 3.90p | 3.56p | 3.75p | 280105 |
| 09/05/2016 | 4.00p | 4.00p | 3.60p | 3.75p | 325650 |
| 06/05/2016 | 4.25p | 4.25p | 3.75p | 4.00p | 309267 |
| 05/05/2016 | 4.25p | 4.25p | 4.00p | 4.25p | 84880 |
| 04/05/2016 | 4.25p | 4.30p | 4.08p | 4.25p | 403480 |
| 03/05/2016 | 4.25p | 4.65p | 4.06p | 4.25p | 725787 |
| 29/04/2016 | 4.00p | 4.75p | 3.80p | 4.25p | 2171934 |
| 28/04/2016 | 3.25p | 4.90p | 3.00p | 4.00p | 1662962 |
| 27/04/2016 | 3.25p | 3.43p | 2.80p | 3.25p | 179379 |
| 26/04/2016 | 3.25p | 3.25p | 3.00p | 3.25p | 12834 |
| 25/04/2016 | 3.25p | 3.40p | 3.00p | 3.25p | 109072 |
| 22/04/2016 | 3.00p | 3.40p | 2.77p | 3.25p | 205120 |
| 21/04/2016 | 3.00p | 3.40p | 2.70p | 3.00p | 179825 |
| 20/04/2016 | 3.25p | 3.50p | 2.70p | 3.00p | 102248 |
| 19/04/2016 | 3.50p | 3.50p | 3.00p | 3.25p | 218386 |
| 18/04/2016 | 2.75p | 3.75p | 2.75p | 3.50p | 817739 |
| 15/04/2016 | 2.60p | 2.90p | 2.56p | 2.75p | 165188 |
| 14/04/2016 | 2.60p | 2.70p | 2.60p | 2.60p | 55038 |
| 13/04/2016 | 2.60p | 2.70p | 2.60p | 2.60p | 4000 |
| 12/04/2016 | 2.60p | 2.70p | 2.55p | 2.60p | 31638 |
| 11/04/2016 | 2.60p | 2.60p | 2.30p | 2.60p | 38057 |
| 08/04/2016 | 2.75p | 2.75p | 2.10p | 2.60p | 86290 |
| 07/04/2016 | 2.50p | 2.75p | 2.25p | 2.75p | 241338 |
| 06/04/2016 | 2.50p | 2.68p | 2.10p | 2.50p | 524508 |
| 05/04/2016 | 2.50p | 2.70p | 2.30p | 2.50p | 137329 |
| 04/04/2016 | 2.50p | 2.80p | 2.25p | 2.50p | 335995 |
| 01/04/2016 | 2.75p | 2.75p | 2.25p | 2.50p | 311338 |
| 31/03/2016 | 3.50p | 3.50p | 2.05p | 2.75p | 1475792 |
| 30/03/2016 | 3.50p | 3.70p | 3.25p | 3.25p | 42935 |
| 29/03/2016 | 3.50p | 3.90p | 3.10p | 3.50p | 123782 |
| 24/03/2016 | 3.50p | 3.88p | 3.36p | 3.50p | 116424 |
| 23/03/2016 | 3.50p | 3.64p | 3.30p | 3.50p | 82409 |
| 22/03/2016 | 3.50p | 3.74p | 3.30p | 3.50p | 197798 |
| 21/03/2016 | 3.50p | 3.80p | 3.33p | 3.50p | 185512 |
| 18/03/2016 | 3.50p | 4.10p | 3.20p | 3.50p | 318761 |
| 17/03/2016 | 2.75p | 3.80p | 2.61p | 3.75p | 605533 |
| 16/03/2016 | 3.00p | 3.00p | 2.60p | 2.75p | 228125 |
| 15/03/2016 | 2.75p | 3.00p | 2.75p | 3.00p | 164332 |
| 14/03/2016 | 2.75p | 3.00p | 2.63p | 2.75p | 132531 |
| 11/03/2016 | 3.25p | 3.37p | 2.75p | 2.75p | 416334 |
| 10/03/2016 | 3.25p | 3.60p | 3.00p | 3.25p | 352364 |
| 09/03/2016 | 3.25p | 3.34p | 3.02p | 3.25p | 239033 |
| 08/03/2016 | 3.50p | 4.00p | 3.00p | 3.25p | 218136 |
| 07/03/2016 | 3.50p | 3.80p | 3.21p | 3.50p | 228134 |
| 04/03/2016 | 3.50p | 3.68p | 3.21p | 3.50p | 44555 |
| 03/03/2016 | 3.50p | 4.00p | 3.16p | 3.50p | 31486 |
| 02/03/2016 | 3.50p | 3.50p | 3.21p | 3.50p | 4357 |
| 01/03/2016 | 3.50p | 3.50p | 3.20p | 3.50p | 40000 |
| 29/02/2016 | 3.50p | 3.65p | 3.15p | 3.50p | 24440 |
| 26/02/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 25/02/2016 | 3.50p | 3.68p | 3.50p | 3.50p | 6036 |
| 24/02/2016 | 3.50p | 3.68p | 3.10p | 3.50p | 96997 |
| 23/02/2016 | 3.50p | 3.68p | 3.00p | 3.50p | 22671 |
| 22/02/2016 | 3.50p | 3.74p | 3.31p | 3.50p | 70000 |
| 19/02/2016 | 3.25p | 3.50p | 3.05p | 3.50p | 130226 |
| 18/02/2016 | 3.25p | 3.44p | 3.02p | 3.25p | 120569 |
| 17/02/2016 | 3.25p | 3.75p | 3.02p | 3.25p | 6634 |
| 16/02/2016 | 3.25p | 3.25p | 3.00p | 3.25p | 51894 |
| 15/02/2016 | 3.50p | 3.50p | 3.11p | 3.25p | 114713 |
| 12/02/2016 | 3.50p | 4.00p | 3.50p | 3.50p | 34373 |
| 11/02/2016 | 3.50p | 4.00p | 3.20p | 3.50p | 161045 |
| 10/02/2016 | 3.25p | 3.99p | 3.11p | 3.50p | 201829 |
| 09/02/2016 | 3.25p | 3.37p | 3.11p | 3.25p | 66372 |
| 08/02/2016 | 3.50p | 3.50p | 3.22p | 3.25p | 69546 |
| 05/02/2016 | 3.75p | 3.90p | 3.30p | 3.75p | 178419 |
| 04/02/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 03/02/2016 | 3.75p | 3.90p | 3.75p | 3.75p | 42842 |
| 02/02/2016 | 3.75p | 3.75p | 3.55p | 3.75p | 10000 |
| 01/02/2016 | 3.50p | 3.88p | 3.50p | 3.75p | 29809 |
| 29/01/2016 | 3.50p | 4.00p | 3.50p | 3.50p | 132212 |
| 28/01/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 27/01/2016 | 3.50p | 4.00p | 3.20p | 3.50p | 52860 |
| 26/01/2016 | 3.50p | 4.00p | 3.20p | 3.50p | 11012 |
| 25/01/2016 | 3.50p | 4.00p | 3.20p | 3.50p | 89 |
| 22/01/2016 | 3.50p | 3.60p | 3.50p | 3.50p | 70000 |
| 21/01/2016 | 3.50p | 3.60p | 3.26p | 3.50p | 65291 |
| 20/01/2016 | 3.25p | 3.50p | 3.25p | 3.50p | 53393 |
| 19/01/2016 | 3.50p | 3.50p | 3.23p | 3.25p | 58762 |
| 18/01/2016 | 3.50p | 3.99p | 3.00p | 3.50p | 94565 |
| 15/01/2016 | 3.50p | 3.70p | 3.30p | 3.50p | 66336 |
| 14/01/2016 | 3.50p | 3.80p | 3.20p | 3.50p | 77025 |
| 13/01/2016 | 4.00p | 4.49p | 3.35p | 3.50p | 965740 |
| 12/01/2016 | 4.25p | 4.99p | 3.85p | 4.00p | 1804527 |
| 11/01/2016 | 4.50p | 4.99p | 4.00p | 4.25p | 1102707 |
| 08/01/2016 | 4.25p | 5.00p | 4.06p | 4.50p | 1402726 |
| 07/01/2016 | 4.50p | 4.50p | 3.60p | 4.25p | 951884 |
| 06/01/2016 | 3.75p | 4.99p | 3.75p | 4.50p | 816710 |
| 05/01/2016 | 3.50p | 4.00p | 3.33p | 3.75p | 765829 |
| 04/01/2016 | 3.50p | 3.99p | 3.22p | 3.50p | 521969 |
| 31/12/2015 | 3.50p | 3.99p | 3.20p | 3.50p | 84717 |
| 30/12/2015 | 3.50p | 3.50p | 3.33p | 3.50p | 42619 |
| 29/12/2015 | 3.25p | 3.99p | 3.25p | 3.50p | 93836 |
| 24/12/2015 | 3.25p | 3.25p | 3.00p | 3.25p | 36800 |
| 23/12/2015 | 3.25p | 6.00p | 3.10p | 3.25p | 138255 |
| 22/12/2015 | 3.50p | 3.99p | 3.06p | 3.25p | 1207919 |
| 21/12/2015 | 3.50p | 3.99p | 3.16p | 3.50p | 669774 |
| 18/12/2015 | 3.50p | 3.99p | 3.10p | 3.50p | 2572740 |
| 17/12/2015 | 3.50p | 4.00p | 3.50p | 3.50p | 0 |
| 16/12/2015 | 3.50p | 3.50p | 3.00p | 3.50p | 118773 |
| 15/12/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 14/12/2015 | 3.50p | 3.50p | 3.16p | 3.50p | 64870 |
| 11/12/2015 | 3.50p | 3.70p | 3.15p | 3.50p | 47299 |
| 10/12/2015 | 3.50p | 3.70p | 3.15p | 3.50p | 15469 |
| 09/12/2015 | 3.50p | 3.50p | 3.20p | 3.50p | 5700 |
| 08/12/2015 | 3.50p | 4.00p | 3.50p | 3.50p | 53389 |
| 07/12/2015 | 3.50p | 6.00p | 3.50p | 3.50p | 8488 |
| 04/12/2015 | 3.50p | 4.00p | 3.50p | 3.50p | 79400 |
| 03/12/2015 | 3.50p | 3.74p | 3.05p | 3.50p | 191346 |
| 02/12/2015 | 3.75p | 3.75p | 3.50p | 3.50p | 67857 |
| 01/12/2015 | 3.75p | 3.84p | 3.53p | 3.75p | 36127 |
| 30/11/2015 | 4.50p | 4.50p | 3.60p | 3.75p | 218513 |
| 27/11/2015 | 4.50p | 4.50p | 4.10p | 4.50p | 12364 |
| 26/11/2015 | 4.50p | 4.50p | 4.00p | 4.50p | 35000 |
| 25/11/2015 | 4.50p | 4.50p | 4.10p | 4.50p | 11000 |
| 24/11/2015 | 4.50p | 4.50p | 4.00p | 4.50p | 101445 |
| 23/11/2015 | 4.50p | 4.58p | 4.10p | 4.50p | 48932 |
| 20/11/2015 | 4.75p | 4.84p | 4.20p | 4.50p | 73755 |
| 19/11/2015 | 4.75p | 4.75p | 4.52p | 4.75p | 12500 |
| 18/11/2015 | 5.25p | 5.50p | 4.55p | 4.75p | 97391 |
| 17/11/2015 | 5.25p | 5.25p | 4.70p | 5.25p | 6000 |
| 16/11/2015 | 5.25p | 5.28p | 4.70p | 5.25p | 12285 |
| 13/11/2015 | 5.25p | 5.25p | 4.70p | 5.25p | 9413 |
| 12/11/2015 | 5.25p | 5.40p | 5.25p | 5.25p | 5300 |
| 11/11/2015 | 5.50p | 5.50p | 4.66p | 5.25p | 237897 |
| 10/11/2015 | 5.50p | 6.00p | 5.00p | 5.50p | 132700 |
| 09/11/2015 | 5.50p | 5.70p | 5.15p | 5.50p | 47188 |
| 06/11/2015 | 6.50p | 6.50p | 5.15p | 5.50p | 216026 |
| 05/11/2015 | 5.75p | 5.90p | 5.50p | 5.75p | 46299 |
| 04/11/2015 | 5.75p | 6.50p | 5.50p | 5.75p | 8608 |
| 03/11/2015 | 5.75p | 5.75p | 5.59p | 5.75p | 25000 |
| 02/11/2015 | 6.25p | 6.25p | 5.50p | 5.75p | 92147 |
| 30/10/2015 | 6.25p | 6.40p | 5.76p | 6.25p | 74412 |
| 29/10/2015 | 6.25p | 6.50p | 5.89p | 6.25p | 68047 |
| 28/10/2015 | 6.25p | 6.25p | 5.70p | 6.25p | 34605 |
| 27/10/2015 | 5.50p | 6.50p | 5.32p | 6.25p | 131830 |
| 26/10/2015 | 6.25p | 6.25p | 5.50p | 5.50p | 145069 |
| 23/10/2015 | 6.50p | 6.50p | 5.60p | 6.25p | 63830 |
| 22/10/2015 | 6.50p | 6.70p | 6.00p | 6.50p | 221221 |
| 21/10/2015 | 7.50p | 7.90p | 6.30p | 6.50p | 221753 |
| 20/10/2015 | 5.50p | 7.95p | 5.00p | 7.50p | 662579 |
| 19/10/2015 | 5.50p | 5.50p | 5.00p | 5.50p | 32456 |
| 16/10/2015 | 5.50p | 5.50p | 4.50p | 5.50p | 177454 |
| 15/10/2015 | 5.50p | 5.50p | 5.10p | 5.50p | 58003 |
| 14/10/2015 | 5.50p | 6.00p | 5.11p | 5.50p | 65000 |
| 13/10/2015 | 5.50p | 5.80p | 5.40p | 5.50p | 34276 |
| 12/10/2015 | 6.00p | 6.40p | 5.40p | 5.50p | 139670 |
| 09/10/2015 | 6.00p | 6.40p | 4.50p | 5.50p | 605653 |
| 08/10/2015 | 5.25p | 5.25p | 4.70p | 5.25p | 39419 |
| 07/10/2015 | 5.25p | 5.40p | 4.72p | 5.25p | 10898 |
| 06/10/2015 | 4.75p | 6.00p | 4.75p | 5.25p | 60000 |
| 05/10/2015 | 4.75p | 4.75p | 4.60p | 4.75p | 28566 |
| 02/10/2015 | 5.25p | 5.25p | 4.62p | 4.75p | 135357 |
| 01/10/2015 | 4.75p | 5.39p | 4.75p | 5.25p | 119453 |
| 30/09/2015 | 4.75p | 6.00p | 4.36p | 4.75p | 257175 |
| 29/09/2015 | 4.75p | 6.00p | 4.66p | 4.75p | 10900 |
| 28/09/2015 | 4.75p | 4.90p | 4.50p | 4.75p | 51897 |
| 25/09/2015 | 4.75p | 6.00p | 4.60p | 4.75p | 100000 |
| 24/09/2015 | 4.75p | 5.00p | 4.63p | 4.75p | 133004 |
| 23/09/2015 | 5.50p | 5.50p | 4.61p | 4.75p | 70031 |
| 22/09/2015 | 5.50p | 5.50p | 5.01p | 5.50p | 1310 |
| 21/09/2015 | 5.50p | 5.50p | 4.68p | 5.50p | 47947 |
| 18/09/2015 | 5.50p | 5.50p | 5.00p | 5.50p | 53092 |
| 17/09/2015 | 5.50p | 5.50p | 5.00p | 5.50p | 46238 |
| 16/09/2015 | 5.50p | 5.50p | 5.01p | 5.50p | 4780 |
| 15/09/2015 | 5.50p | 5.50p | 5.03p | 5.50p | 164617 |
| 14/09/2015 | 5.00p | 5.59p | 5.00p | 5.50p | 123325 |
| 11/09/2015 | 5.50p | 5.50p | 4.60p | 5.00p | 297262 |
| 10/09/2015 | 5.50p | 5.50p | 5.00p | 5.50p | 51570 |
*Close Price adjusted for both dividends and splits