Physiomics (PYC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/02/2010 47.00p 51.50p 45.10p 46.50p 384283
08/02/2010 42.50p 48.00p 42.50p 46.50p 116145
05/02/2010 37.50p 45.00p 33.00p 42.50p 176494
04/02/2010 40.00p 40.00p 37.00p 37.50p 57946
03/02/2010 41.50p 41.50p 36.00p 40.00p 96987
02/02/2010 40.50p 42.50p 37.00p 41.50p 141232
01/02/2010 41.50p 43.00p 37.60p 40.50p 75775
29/01/2010 42.00p 43.00p 40.00p 41.50p 81682
28/01/2010 43.00p 43.00p 40.00p 42.00p 35558
27/01/2010 43.00p 43.50p 41.00p 43.00p 44600
26/01/2010 44.00p 44.50p 42.00p 43.00p 41274
25/01/2010 46.50p 47.90p 42.00p 44.00p 78944
22/01/2010 44.50p 48.50p 40.00p 46.50p 164460
21/01/2010 45.00p 46.40p 40.00p 44.50p 111166
20/01/2010 46.00p 46.70p 42.72p 45.00p 48590
19/01/2010 46.00p 48.00p 42.00p 46.00p 218256
18/01/2010 48.50p 48.50p 43.00p 46.00p 153527
15/01/2010 49.00p 51.50p 45.50p 48.50p 136102
14/01/2010 49.50p 51.70p 43.00p 49.00p 189066
13/01/2010 50.50p 51.00p 47.00p 49.50p 154370
12/01/2010 51.50p 51.50p 48.00p 50.50p 133442
11/01/2010 51.00p 53.00p 48.00p 51.00p 144800
08/01/2010 50.00p 56.00p 48.00p 51.00p 160268
07/01/2010 53.00p 54.50p 48.00p 50.00p 134336
06/01/2010 52.50p 55.00p 48.10p 53.00p 267473
05/01/2010 53.50p 57.00p 48.00p 52.50p 244197
04/01/2010 57.50p 58.00p 49.00p 53.50p 150751
31/12/2009 59.00p 59.00p 54.00p 57.50p 50309
30/12/2009 58.50p 62.00p 56.00p 59.00p 135374
29/12/2009 50.50p 63.30p 50.00p 58.50p 352390
24/12/2009 49.50p 52.00p 48.50p 50.00p 136080
23/12/2009 50.00p 51.50p 48.60p 49.50p 123251
22/12/2009 52.00p 52.50p 46.00p 50.00p 100075
21/12/2009 52.50p 55.00p 47.00p 52.00p 271276
18/12/2009 54.00p 58.00p 51.00p 52.50p 44825
17/12/2009 55.50p 58.50p 50.00p 53.00p 131946
16/12/2009 57.50p 58.50p 51.50p 55.50p 207908
15/12/2009 61.00p 64.00p 55.00p 57.50p 281073
14/12/2009 67.00p 68.90p 56.00p 61.00p 291125
11/12/2009 67.50p 75.00p 66.00p 66.50p 256366
10/12/2009 58.50p 74.80p 57.60p 67.50p 987092
09/12/2009 56.50p 65.50p 55.00p 58.50p 564657
08/12/2009 57.00p 58.60p 55.00p 57.00p 47089
07/12/2009 57.50p 64.00p 55.30p 57.00p 94808
04/12/2009 57.50p 64.00p 53.00p 57.50p 250634
03/12/2009 64.50p 65.30p 55.00p 57.50p 150709
02/12/2009 69.00p 72.00p 61.50p 64.50p 216643
01/12/2009 65.50p 71.50p 63.50p 66.50p 217129
30/11/2009 69.50p 79.90p 54.50p 65.50p 560358
27/11/2009 75.00p 75.00p 55.00p 69.50p 121743
26/11/2009 91.50p 95.50p 71.50p 75.00p 231885
25/11/2009 100.00p 103.00p 88.70p 91.50p 233329
24/11/2009 123.50p 131.50p 92.00p 95.50p 469263
23/11/2009 142.00p 152.00p 118.50p 126.00p 291041
20/11/2009 127.50p 157.50p 127.50p 136.00p 551640
19/11/2009 92.00p 140.00p 91.50p 124.50p 610372
18/11/2009 83.50p 98.00p 83.50p 90.00p 140652
17/11/2009 70.00p 94.50p 70.00p 83.50p 332470
16/11/2009 63.50p 78.00p 63.50p 70.00p 114766
13/11/2009 62.50p 65.00p 60.00p 61.00p 43809
12/11/2009 66.50p 67.50p 60.00p 62.50p 31876
11/11/2009 59.00p 69.00p 59.00p 66.50p 38710
10/11/2009 62.50p 66.00p 57.70p 59.00p 72820
09/11/2009 64.00p 70.00p 60.60p 62.50p 60537
06/11/2009 57.00p 67.50p 57.00p 64.00p 82624
05/11/2009 58.50p 70.00p 55.00p 57.00p 152275
04/11/2009 57.50p 73.90p 56.20p 58.50p 163116
03/11/2009 50.00p 56.90p 45.00p 57.50p 41493
02/11/2009 60.00p 60.00p 49.00p 50.00p 54250
30/10/2009 52.50p 65.00p 51.00p 60.00p 57055
29/10/2009 50.50p 53.50p 44.00p 52.50p 42530
28/10/2009 53.50p 57.00p 38.50p 50.50p 133869
27/10/2009 67.50p 75.00p 50.00p 53.50p 265063
26/10/2009 79.50p 93.00p 65.00p 67.00p 552594
23/10/2009 52.50p 82.00p 53.00p 79.50p 347560
22/10/2009 39.50p 59.00p 37.50p 52.50p 160849
21/10/2009 31.00p 47.00p 32.00p 39.50p 243276
20/10/2009 33.50p 34.50p 30.50p 31.00p 10195
19/10/2009 36.00p 36.00p 25.00p 33.50p 40928
16/10/2009 27.00p 43.90p 28.00p 38.50p 171141
15/10/2009 25.50p 29.50p 24.00p 27.00p 25903
14/10/2009 30.00p 27.50p 23.00p 25.50p 17789
13/10/2009 20.50p 34.50p 20.40p 30.00p 88377
12/10/2009 19.00p 20.50p 19.00p 20.50p 6000
09/10/2009 19.00p 19.00p 15.00p 19.00p 2500
08/10/2009 21.50p 21.50p 19.00p 19.00p 13026
07/10/2009 21.50p 21.50p 21.50p 21.50p 0
06/10/2009 25.50p 25.50p 21.50p 21.50p 11428
05/10/2009 26.00p 27.50p 25.50p 25.50p 55199
02/10/2009 25.00p 30.00p 24.50p 26.00p 33395
01/10/2009 19.00p 28.40p 16.00p 25.00p 38722
30/09/2009 21.00p 19.00p 16.00p 19.00p 9287
29/09/2009 21.00p 21.00p 18.00p 21.00p 6000
28/09/2009 21.00p 21.00p 21.00p 21.00p 0
25/09/2009 21.00p 21.00p 18.00p 21.00p 3000
24/09/2009 21.00p 21.00p 21.00p 21.00p 0
23/09/2009 23.50p 22.80p 20.00p 21.00p 32859
22/09/2009 23.50p 23.50p 20.00p 23.50p 2500
21/09/2009 22.50p 24.00p 20.00p 23.50p 34155

*Close Price adjusted for both dividends and splits