Physiomics (PYC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
23/11/2010 31.50p 31.50p 28.00p 29.50p 9407
22/11/2010 32.50p 33.00p 30.00p 31.50p 16309
19/11/2010 34.00p 40.90p 31.50p 33.00p 9031
18/11/2010 35.50p 35.50p 30.00p 34.00p 99068
17/11/2010 27.50p 41.00p 25.20p 35.50p 565541
16/11/2010 27.50p 28.50p 25.00p 27.50p 33857
15/11/2010 27.50p 31.90p 21.00p 27.00p 222632
12/11/2010 25.50p 28.00p 25.50p 27.50p 3463
11/11/2010 26.50p 28.00p 25.30p 26.50p 15829
10/11/2010 26.50p 27.80p 25.00p 26.50p 29567
09/11/2010 26.50p 27.80p 25.00p 26.50p 30326
08/11/2010 27.00p 28.00p 23.20p 26.50p 43668
05/11/2010 27.00p 28.40p 23.50p 27.00p 37789
04/11/2010 27.00p 28.50p 24.10p 27.00p 15528
03/11/2010 26.50p 29.50p 24.00p 27.00p 32490
02/11/2010 26.50p 26.50p 23.00p 26.50p 21632
01/11/2010 26.50p 27.30p 23.00p 26.50p 8736
29/10/2010 27.50p 27.50p 23.30p 26.50p 17343
28/10/2010 27.50p 27.50p 23.00p 27.50p 70289
27/10/2010 27.50p 27.50p 25.00p 27.50p 14249
26/10/2010 28.00p 28.00p 25.00p 27.50p 29927
25/10/2010 27.50p 28.00p 25.20p 28.00p 12433
22/10/2010 28.00p 28.50p 25.50p 27.50p 7989
21/10/2010 27.50p 29.14p 26.10p 28.00p 24831
20/10/2010 28.50p 29.20p 25.40p 27.50p 24340
19/10/2010 28.50p 30.39p 25.00p 28.50p 6986
18/10/2010 28.50p 30.53p 25.00p 28.50p 27803
15/10/2010 30.00p 33.00p 28.00p 29.50p 58682
14/10/2010 28.00p 35.00p 26.60p 30.00p 142969
13/10/2010 29.50p 31.50p 26.00p 28.00p 27228
12/10/2010 30.00p 31.80p 29.00p 29.50p 11551
11/10/2010 29.00p 32.00p 28.50p 30.00p 7501
08/10/2010 28.50p 29.00p 25.00p 29.00p 5617
07/10/2010 31.00p 77.00p 25.00p 28.50p 35433
06/10/2010 25.50p 33.90p 25.50p 31.00p 85560
05/10/2010 25.50p 27.40p 23.70p 25.50p 30150
04/10/2010 25.50p 26.80p 21.00p 25.50p 18999
01/10/2010 26.50p 26.90p 23.50p 25.50p 25608
30/09/2010 26.00p 26.50p 25.00p 26.50p 1594
29/09/2010 26.50p 27.00p 23.50p 26.00p 53684
28/09/2010 26.00p 30.80p 22.50p 26.50p 143759
27/09/2010 25.50p 29.00p 23.00p 26.00p 69061
24/09/2010 28.50p 28.50p 24.00p 25.50p 163015
23/09/2010 27.50p 40.00p 27.00p 28.50p 221763
22/09/2010 40.50p 50.00p 27.00p 27.00p 1015055
21/09/2010 33.50p 44.90p 32.20p 40.50p 344964
20/09/2010 36.50p 38.50p 30.10p 33.50p 195097
17/09/2010 26.00p 42.00p 26.00p 36.50p 961400
16/09/2010 22.50p 28.00p 20.00p 26.00p 182492
15/09/2010 23.50p 23.50p 22.00p 22.50p 28562
14/09/2010 23.50p 23.75p 23.00p 23.50p 20059
13/09/2010 23.00p 24.00p 22.50p 23.50p 74362
10/09/2010 21.50p 24.00p 20.20p 23.00p 48942
09/09/2010 22.00p 22.00p 20.00p 21.50p 18452
08/09/2010 21.00p 22.00p 18.50p 22.00p 15581
07/09/2010 22.00p 22.00p 19.00p 21.00p 17312
06/09/2010 21.50p 23.00p 21.10p 22.00p 26588
03/09/2010 21.50p 21.50p 19.00p 21.50p 73160
02/09/2010 23.00p 23.40p 19.50p 21.50p 12292
01/09/2010 23.00p 24.00p 21.50p 23.00p 55932
31/08/2010 23.50p 28.00p 21.00p 23.00p 81225
27/08/2010 22.00p 22.50p 21.00p 22.00p 2885
26/08/2010 20.50p 24.00p 19.10p 22.00p 67642
25/08/2010 20.00p 20.50p 18.00p 20.50p 40089
24/08/2010 20.00p 20.90p 17.30p 20.00p 79812
23/08/2010 19.50p 20.00p 17.50p 20.00p 9638
20/08/2010 21.50p 21.50p 18.80p 19.50p 20006
19/08/2010 22.00p 22.00p 19.00p 21.50p 11301
18/08/2010 20.00p 22.00p 18.00p 22.00p 42319
17/08/2010 20.00p 20.60p 18.00p 20.00p 12710
16/08/2010 20.00p 20.70p 18.80p 20.00p 1100
13/08/2010 20.00p 20.90p 18.50p 20.00p 12457
12/08/2010 19.50p 20.00p 17.60p 20.00p 13000
11/08/2010 20.00p 21.00p 17.50p 19.50p 12900
10/08/2010 21.50p 21.50p 18.10p 20.00p 55250
09/08/2010 21.50p 21.50p 20.20p 21.50p 4837
06/08/2010 23.50p 23.50p 20.00p 21.50p 30893
05/08/2010 23.50p 23.80p 22.21p 23.50p 3513
04/08/2010 22.50p 24.10p 22.21p 23.50p 57701
03/08/2010 22.50p 23.45p 22.50p 22.50p 1668
02/08/2010 24.00p 24.00p 22.50p 22.50p 7000
30/07/2010 23.50p 24.50p 22.00p 24.00p 37395
29/07/2010 21.50p 23.50p 20.00p 23.50p 31095
28/07/2010 23.00p 23.50p 20.00p 21.50p 28949
27/07/2010 22.00p 23.24p 20.00p 23.00p 21657
26/07/2010 23.00p 24.00p 20.00p 22.00p 61047
23/07/2010 23.00p 23.50p 22.20p 23.00p 34896
22/07/2010 24.50p 26.00p 21.00p 23.00p 11825
21/07/2010 22.50p 28.00p 21.50p 24.50p 105698
20/07/2010 19.50p 24.00p 18.10p 22.50p 110318
19/07/2010 20.00p 20.00p 17.00p 19.50p 15943
16/07/2010 20.00p 21.00p 20.00p 20.00p 2035
15/07/2010 20.50p 20.50p 18.00p 20.00p 60126
14/07/2010 21.00p 22.00p 20.00p 20.50p 16000
13/07/2010 21.00p 21.00p 20.00p 21.00p 18077
12/07/2010 21.00p 21.00p 20.00p 21.00p 35250
09/07/2010 21.00p 21.44p 20.00p 21.00p 5690
08/07/2010 21.00p 21.09p 20.00p 21.00p 23870
07/07/2010 22.00p 22.00p 16.00p 21.00p 73367
06/07/2010 21.50p 22.00p 20.00p 22.00p 18745
05/07/2010 22.00p 22.00p 20.00p 21.50p 17318
02/07/2010 23.00p 23.25p 18.00p 22.00p 21220
01/07/2010 23.00p 23.00p 20.00p 23.00p 13000
30/06/2010 21.50p 26.00p 20.00p 23.00p 47923
29/06/2010 22.50p 23.00p 20.60p 21.50p 8117
28/06/2010 23.00p 23.00p 20.50p 22.50p 55298
25/06/2010 21.50p 24.00p 20.15p 23.00p 61895
24/06/2010 23.50p 23.50p 20.00p 21.50p 23162
23/06/2010 23.00p 25.00p 22.50p 23.50p 65763
22/06/2010 22.50p 24.00p 21.00p 23.00p 18087
21/06/2010 22.50p 24.00p 21.00p 22.50p 19046
18/06/2010 22.00p 24.00p 21.60p 22.50p 26132
17/06/2010 22.00p 22.00p 18.60p 22.00p 62686
16/06/2010 20.50p 22.50p 19.00p 22.00p 34972
15/06/2010 22.50p 22.50p 18.60p 20.50p 19622
14/06/2010 22.50p 24.00p 20.50p 22.50p 21816
11/06/2010 22.00p 23.00p 18.80p 22.50p 48335
10/06/2010 22.00p 22.00p 18.50p 22.00p 24600
09/06/2010 22.50p 22.50p 20.00p 22.00p 17167
08/06/2010 23.50p 23.50p 18.00p 22.50p 45241
07/06/2010 23.50p 23.50p 22.00p 23.50p 23143
04/06/2010 24.00p 24.00p 20.00p 23.50p 24255
03/06/2010 25.00p 26.60p 22.00p 24.00p 36356
02/06/2010 18.50p 27.12p 18.50p 25.00p 60610
01/06/2010 21.50p 22.50p 17.00p 18.50p 219807
28/05/2010 22.50p 22.90p 20.00p 21.50p 40178
27/05/2010 21.50p 22.50p 20.00p 22.50p 49881
26/05/2010 21.50p 23.00p 18.00p 21.50p 26599
25/05/2010 23.50p 23.50p 20.00p 21.50p 15759
24/05/2010 24.50p 25.00p 22.00p 23.50p 31557
21/05/2010 23.50p 27.00p 22.00p 24.50p 36169
20/05/2010 24.00p 24.00p 23.50p 23.50p 26096
19/05/2010 26.50p 27.90p 23.00p 24.00p 22703
18/05/2010 28.50p 28.50p 21.20p 26.50p 140276
17/05/2010 30.00p 31.00p 25.00p 28.50p 60892
14/05/2010 36.50p 55.00p 23.20p 30.00p 877573
13/05/2010 25.00p 37.00p 25.00p 36.50p 282325
12/05/2010 21.00p 25.50p 17.00p 25.00p 81019
11/05/2010 21.50p 23.00p 18.00p 21.00p 73671
10/05/2010 21.00p 22.00p 18.00p 21.50p 88573
07/05/2010 22.00p 22.00p 18.00p 21.00p 39532
06/05/2010 21.50p 22.50p 20.00p 22.50p 45569
05/05/2010 23.00p 23.00p 19.00p 21.50p 30788
04/05/2010 23.50p 23.50p 20.00p 23.00p 52023
30/04/2010 22.00p 23.90p 21.00p 23.50p 24170
29/04/2010 23.00p 23.50p 21.00p 22.00p 36061
28/04/2010 24.50p 24.50p 21.10p 23.00p 22006
27/04/2010 24.50p 25.90p 22.10p 24.50p 26115
26/04/2010 22.50p 25.00p 20.00p 24.50p 55266
23/04/2010 21.50p 24.00p 21.50p 22.50p 30445
22/04/2010 23.00p 25.00p 21.50p 21.50p 65302
21/04/2010 24.00p 25.80p 23.00p 23.00p 29182
20/04/2010 25.50p 27.00p 20.50p 24.00p 103446
19/04/2010 25.00p 26.00p 22.00p 25.50p 91484
16/04/2010 25.50p 27.00p 24.00p 25.00p 43099
15/04/2010 27.00p 27.00p 24.80p 25.50p 23976
14/04/2010 27.00p 29.00p 24.60p 27.00p 3368
13/04/2010 27.50p 28.75p 24.00p 27.00p 28688
12/04/2010 27.50p 28.75p 25.00p 27.50p 15817
09/04/2010 27.50p 27.50p 25.00p 27.50p 17397
08/04/2010 27.50p 30.00p 25.00p 27.50p 46709
07/04/2010 29.00p 29.00p 25.00p 27.50p 33390
06/04/2010 26.50p 30.00p 26.00p 29.00p 15930
01/04/2010 26.50p 27.40p 25.50p 26.50p 87353
31/03/2010 27.50p 27.90p 25.50p 26.50p 102331
30/03/2010 29.50p 29.50p 26.10p 27.50p 15405
29/03/2010 29.50p 31.00p 27.00p 29.50p 75456
26/03/2010 30.50p 33.00p 27.70p 29.50p 118382
25/03/2010 29.00p 31.99p 27.10p 30.50p 24851
24/03/2010 26.50p 31.00p 26.50p 29.00p 68413
23/03/2010 27.00p 28.00p 25.00p 26.50p 56829
22/03/2010 28.00p 28.90p 25.00p 27.00p 110747
19/03/2010 27.50p 29.50p 25.20p 28.00p 147419
18/03/2010 30.00p 30.00p 25.00p 27.50p 45656
17/03/2010 29.50p 31.90p 27.00p 30.00p 35446
16/03/2010 31.50p 35.00p 28.50p 29.50p 218187
15/03/2010 28.50p 29.00p 26.15p 28.00p 29153
12/03/2010 28.00p 29.60p 26.10p 28.50p 81843
11/03/2010 29.00p 29.90p 26.00p 28.00p 107748
10/03/2010 28.00p 29.50p 26.40p 29.00p 43216
09/03/2010 33.00p 33.00p 25.00p 28.00p 61741
08/03/2010 31.50p 33.00p 30.00p 33.00p 89772
05/03/2010 28.50p 34.00p 27.50p 31.50p 120441
04/03/2010 29.50p 31.40p 26.10p 29.00p 47660
03/03/2010 28.50p 32.50p 27.00p 29.50p 112794
02/03/2010 32.00p 32.00p 25.00p 28.50p 190806
01/03/2010 37.00p 37.00p 29.20p 32.00p 297480
26/02/2010 40.00p 40.00p 36.00p 38.00p 57605
25/02/2010 38.50p 40.00p 36.00p 40.00p 14884
24/02/2010 40.50p 40.80p 36.00p 38.50p 38369
23/02/2010 43.00p 43.00p 37.00p 40.50p 48300
22/02/2010 42.50p 49.00p 41.00p 43.00p 121143
19/02/2010 39.50p 49.20p 38.00p 42.50p 287352
18/02/2010 40.00p 41.50p 36.40p 39.50p 112450
17/02/2010 39.00p 40.80p 35.00p 40.00p 74848
16/02/2010 42.00p 42.00p 36.00p 39.00p 138301
15/02/2010 42.00p 43.00p 35.00p 42.00p 104651
12/02/2010 40.50p 42.50p 36.50p 42.00p 173904
11/02/2010 45.00p 45.00p 38.00p 40.50p 105374
10/02/2010 46.50p 47.20p 42.00p 45.00p 110030

*Close Price adjusted for both dividends and splits