Physiomics (PYC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
09/09/2015 5.50p 5.50p 5.00p 5.50p 136140
08/09/2015 5.50p 5.50p 5.00p 5.50p 341006
07/09/2015 5.50p 5.50p 5.28p 5.50p 1971
04/09/2015 5.50p 5.50p 5.15p 5.50p 56650
03/09/2015 5.50p 5.60p 5.20p 5.50p 115797
02/09/2015 5.50p 5.60p 5.20p 5.50p 92666
01/09/2015 5.50p 5.74p 5.11p 5.50p 94246
28/08/2015 6.00p 6.10p 5.31p 5.50p 78137
27/08/2015 5.50p 6.00p 5.50p 6.00p 42524
26/08/2015 5.50p 5.90p 5.30p 5.50p 134518
25/08/2015 5.50p 5.60p 5.00p 5.50p 112458
24/08/2015 5.50p 5.67p 5.07p 5.50p 90947
21/08/2015 6.00p 6.00p 5.50p 5.50p 47352
20/08/2015 6.00p 6.00p 5.83p 6.00p 1228
19/08/2015 6.00p 6.50p 5.81p 6.00p 1949
18/08/2015 6.00p 6.29p 6.00p 6.00p 1590
17/08/2015 6.00p 6.39p 5.75p 6.00p 125053
14/08/2015 6.00p 6.00p 5.77p 6.00p 18507
13/08/2015 5.50p 6.00p 5.50p 6.00p 56650
12/08/2015 6.00p 6.09p 5.30p 5.50p 54661
11/08/2015 5.50p 6.14p 5.50p 6.00p 102020
10/08/2015 5.50p 5.87p 5.50p 5.50p 15812
07/08/2015 6.00p 6.25p 5.50p 5.50p 111511
06/08/2015 6.00p 6.35p 5.86p 6.00p 9151
05/08/2015 5.50p 6.00p 5.50p 6.00p 117446
04/08/2015 6.00p 6.00p 5.50p 5.50p 60395
03/08/2015 5.50p 6.00p 5.50p 5.50p 95223
31/07/2015 6.00p 6.00p 5.50p 5.50p 314688
30/07/2015 6.50p 6.50p 5.61p 6.00p 195118
29/07/2015 6.50p 7.50p 6.00p 6.50p 11429
28/07/2015 6.50p 6.50p 6.00p 6.50p 87781
27/07/2015 7.00p 7.00p 6.11p 6.50p 208247
24/07/2015 6.50p 7.50p 6.40p 7.00p 170324
23/07/2015 6.50p 6.65p 6.48p 6.50p 37511
22/07/2015 7.00p 7.00p 6.36p 6.50p 115519
21/07/2015 5.50p 7.40p 5.50p 7.00p 408354
20/07/2015 6.00p 6.00p 5.45p 5.50p 283592
17/07/2015 6.00p 6.24p 5.76p 6.00p 65959
16/07/2015 6.00p 6.29p 6.00p 6.00p 5000
15/07/2015 6.00p 6.30p 6.00p 6.00p 7738
14/07/2015 6.00p 6.00p 5.66p 6.00p 13759
13/07/2015 6.50p 6.50p 5.98p 6.00p 321398
10/07/2015 6.50p 6.90p 6.30p 6.50p 31173
09/07/2015 6.50p 6.90p 6.21p 6.50p 195222
08/07/2015 6.00p 7.00p 6.00p 6.50p 327565
07/07/2015 6.00p 6.29p 5.70p 6.00p 54261
06/07/2015 6.50p 6.50p 6.00p 6.00p 35866
03/07/2015 6.00p 6.60p 5.82p 6.50p 314448
02/07/2015 6.00p 6.30p 5.75p 6.00p 186787
01/07/2015 5.50p 6.29p 5.50p 6.00p 144180
30/06/2015 6.00p 6.20p 5.50p 5.50p 321031
29/06/2015 6.50p 6.50p 5.53p 6.00p 257362
26/06/2015 7.00p 7.00p 6.11p 6.50p 310658

*Close Price adjusted for both dividends and splits