Physiomics (PYC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/10/2025 0.44p 0.48p 0.40p 0.44p 2115643
08/10/2025 0.44p 0.46p 0.43p 0.44p 233696
07/10/2025 0.46p 0.48p 0.43p 0.44p 981837
06/10/2025 0.46p 0.46p 0.45p 0.46p 106476
03/10/2025 0.43p 0.48p 0.43p 0.46p 3136631
02/10/2025 0.43p 0.45p 0.42p 0.43p 2642933
01/10/2025 0.45p 0.46p 0.42p 0.43p 2607131
30/09/2025 0.47p 0.47p 0.43p 0.45p 3104636
29/09/2025 0.51p 0.51p 0.45p 0.47p 4276077
26/09/2025 0.49p 0.50p 0.47p 0.48p 1378805
25/09/2025 0.49p 0.49p 0.49p 0.49p 99903
24/09/2025 0.49p 0.50p 0.46p 0.49p 3146831
23/09/2025 0.50p 0.50p 0.47p 0.49p 356492
22/09/2025 0.50p 0.53p 0.48p 0.50p 1000600
19/09/2025 0.53p 0.53p 0.47p 0.50p 4858163
18/09/2025 0.48p 0.57p 0.48p 0.53p 8916581
17/09/2025 0.51p 0.53p 0.46p 0.48p 3677526
16/09/2025 0.45p 0.48p 0.45p 0.51p 13643415
15/09/2025 0.45p 0.49p 0.42p 0.48p 5437493
12/09/2025 0.44p 0.46p 0.43p 0.45p 836258
11/09/2025 0.45p 0.45p 0.45p 0.44p 624790
10/09/2025 0.45p 0.45p 0.43p 0.45p 148422
09/09/2025 0.45p 0.46p 0.43p 0.45p 192230
08/09/2025 0.45p 0.46p 0.42p 0.45p 1276926
05/09/2025 0.45p 0.46p 0.43p 0.45p 988505
04/09/2025 0.45p 0.46p 0.42p 0.45p 3250254
03/09/2025 0.48p 0.48p 0.42p 0.45p 6410182
02/09/2025 0.48p 0.55p 0.46p 0.48p 18932712
01/09/2025 0.42p 0.52p 0.41p 0.48p 29600756
29/08/2025 0.43p 0.43p 0.41p 0.42p 1998258
28/08/2025 0.43p 0.43p 0.40p 0.43p 1139576
27/08/2025 0.43p 0.43p 0.41p 0.43p 318488
26/08/2025 0.43p 0.43p 0.41p 0.43p 1034889
22/08/2025 0.43p 0.43p 0.42p 0.43p 308911
21/08/2025 0.43p 0.43p 0.43p 0.43p 523256
20/08/2025 0.43p 0.43p 0.42p 0.43p 1097498
19/08/2025 0.43p 0.44p 0.42p 0.43p 333982
18/08/2025 0.43p 0.44p 0.43p 0.43p 8000
15/08/2025 0.43p 0.44p 0.42p 0.43p 1658131
14/08/2025 0.43p 0.44p 0.42p 0.43p 677121
13/08/2025 0.43p 0.44p 0.42p 0.43p 3344529
12/08/2025 0.44p 0.44p 0.40p 0.43p 2793218
11/08/2025 0.44p 0.44p 0.42p 0.44p 836524
08/08/2025 0.44p 0.44p 0.42p 0.44p 1523089
07/08/2025 0.44p 0.45p 0.43p 0.44p 258140
06/08/2025 0.47p 0.47p 0.42p 0.44p 3495304
05/08/2025 0.43p 0.46p 0.41p 0.46p 1316936
04/08/2025 0.46p 0.46p 0.41p 0.43p 942827
01/08/2025 0.44p 0.46p 0.43p 0.46p 2811974
31/07/2025 0.48p 0.50p 0.43p 0.44p 3391527
30/07/2025 0.48p 0.48p 0.45p 0.48p 211000
29/07/2025 0.48p 0.48p 0.45p 0.48p 250000
28/07/2025 0.50p 0.50p 0.43p 0.48p 1256818
28/07/2025 0.50p 0.50p 0.43p 0.48p 1256818
25/07/2025 0.50p 0.50p 0.48p 0.48p 253457
24/07/2025 0.50p 0.50p 0.46p 0.48p 3397056
23/07/2025 0.47p 0.50p 0.47p 0.48p 5580418
22/07/2025 0.48p 0.48p 0.45p 0.47p 768957
21/07/2025 0.48p 0.49p 0.42p 0.48p 2545396
18/07/2025 0.48p 0.53p 0.45p 0.48p 4082760
17/07/2025 0.48p 0.48p 0.45p 0.48p 2091051
16/07/2025 0.48p 0.48p 0.45p 0.48p 1715955
15/07/2025 0.47p 0.47p 0.45p 0.47p 1372048
14/07/2025 0.50p 0.53p 0.46p 0.48p 4767286
11/07/2025 0.48p 0.48p 0.45p 0.48p 1100541
10/07/2025 0.48p 0.55p 0.45p 0.48p 9611334
09/07/2025 0.46p 0.50p 0.46p 0.46p 4754600
08/07/2025 0.42p 0.50p 0.42p 0.46p 4858930
07/07/2025 0.42p 0.43p 0.40p 0.42p 3921747
04/07/2025 0.43p 0.43p 0.40p 0.42p 2449924
03/07/2025 0.45p 0.45p 0.40p 0.43p 7091249
02/07/2025 0.48p 0.48p 0.43p 0.45p 1950923
01/07/2025 0.48p 0.50p 0.43p 0.48p 3318097
30/06/2025 0.48p 0.48p 0.44p 0.47p 2949512
27/06/2025 0.48p 0.48p 0.45p 0.48p 1620304
26/06/2025 0.49p 0.49p 0.44p 0.48p 2924750
25/06/2025 0.49p 0.49p 0.46p 0.49p 669625
24/06/2025 0.46p 0.52p 0.45p 0.49p 1941171
23/06/2025 0.50p 0.50p 0.45p 0.46p 4192026
20/06/2025 0.50p 0.52p 0.47p 0.50p 3359039
19/06/2025 0.50p 0.51p 0.46p 0.50p 788480
18/06/2025 0.50p 0.52p 0.46p 0.50p 1824772
17/06/2025 0.50p 0.50p 0.46p 0.50p 3356343
16/06/2025 0.50p 0.53p 0.45p 0.50p 9128082
13/06/2025 0.45p 0.47p 0.45p 0.46p 645557
12/06/2025 0.46p 0.46p 0.44p 0.45p 2512882
11/06/2025 0.46p 0.47p 0.44p 0.46p 920701
10/06/2025 0.48p 0.48p 0.43p 0.46p 13222838
09/06/2025 0.48p 0.48p 0.45p 0.48p 2400000
06/06/2025 0.47p 0.48p 0.45p 0.48p 3199207
05/06/2025 0.52p 0.52p 0.46p 0.47p 10741932
04/06/2025 0.46p 0.59p 0.46p 0.52p 57036072
03/06/2025 0.42p 0.54p 0.42p 0.46p 56169496
02/06/2025 0.41p 0.42p 0.39p 0.42p 7846707
30/05/2025 0.42p 0.42p 0.40p 0.41p 3848958
29/05/2025 0.43p 0.44p 0.39p 0.42p 7222568
28/05/2025 0.41p 0.41p 0.40p 0.41p 1998209
27/05/2025 0.42p 0.42p 0.39p 0.41p 6295747
23/05/2025 0.42p 0.42p 0.40p 0.42p 2583899
22/05/2025 0.42p 0.42p 0.40p 0.42p 909280
21/05/2025 0.42p 0.42p 0.40p 0.42p 1796772
20/05/2025 0.42p 0.42p 0.40p 0.42p 1563056
19/05/2025 0.42p 0.42p 0.40p 0.42p 1305302
16/05/2025 0.43p 0.43p 0.40p 0.42p 2235641
15/05/2025 0.43p 0.43p 0.41p 0.43p 82127
14/05/2025 0.43p 0.44p 0.42p 0.43p 4427257
13/05/2025 0.42p 0.43p 0.41p 0.43p 3629444
12/05/2025 0.42p 0.42p 0.40p 0.42p 1933331
09/05/2025 0.46p 0.46p 0.41p 0.42p 8186194
08/05/2025 0.48p 0.48p 0.43p 0.44p 6850871
07/05/2025 0.45p 0.49p 0.45p 0.48p 8408824
06/05/2025 0.42p 0.45p 0.40p 0.45p 10591417
02/05/2025 0.43p 0.43p 0.40p 0.42p 2281590
01/05/2025 0.41p 0.43p 0.40p 0.43p 9463585
30/04/2025 0.43p 0.43p 0.40p 0.41p 7980888
29/04/2025 0.48p 0.48p 0.41p 0.43p 16027381
28/04/2025 0.44p 0.48p 0.43p 0.48p 11105117
25/04/2025 0.49p 0.57p 0.43p 0.44p 27227264
24/04/2025 0.41p 0.57p 0.40p 0.49p 133961976
23/04/2025 0.40p 0.41p 0.39p 0.41p 9221259
22/04/2025 0.40p 0.40p 0.39p 0.40p 611965
17/04/2025 0.39p 0.39p 0.38p 0.39p 3923384
16/04/2025 0.39p 0.39p 0.38p 0.39p 336486
15/04/2025 0.40p 0.40p 0.39p 0.39p 1641903
14/04/2025 0.41p 0.41p 0.38p 0.40p 6933804
11/04/2025 0.41p 0.41p 0.40p 0.41p 575420
10/04/2025 0.40p 0.41p 0.39p 0.41p 3267524
09/04/2025 0.41p 0.41p 0.39p 0.39p 3186570
08/04/2025 0.41p 0.42p 0.39p 0.41p 1191238
07/04/2025 0.41p 0.41p 0.39p 0.41p 196340
04/04/2025 0.41p 0.41p 0.39p 0.41p 2412985
03/04/2025 0.41p 0.41p 0.40p 0.41p 2393548
02/04/2025 0.41p 0.41p 0.40p 0.41p 3710179
01/04/2025 0.43p 0.43p 0.40p 0.41p 10243798
31/03/2025 0.43p 0.43p 0.42p 0.43p 118810
28/03/2025 0.44p 0.44p 0.42p 0.43p 2611066
27/03/2025 0.44p 0.44p 0.42p 0.44p 1290429
26/03/2025 0.44p 0.44p 0.42p 0.44p 1127284
25/03/2025 0.44p 0.44p 0.43p 0.44p 653887
24/03/2025 0.44p 0.44p 0.43p 0.44p 3287046
21/03/2025 0.44p 0.44p 0.43p 0.44p 5471712
20/03/2025 0.44p 0.45p 0.43p 0.44p 10028140
19/03/2025 0.44p 0.45p 0.42p 0.44p 10585755
18/03/2025 0.44p 0.44p 0.42p 0.44p 1349791
17/03/2025 0.46p 0.46p 0.43p 0.44p 1098899
14/03/2025 0.44p 0.45p 0.43p 0.44p 1388073
13/03/2025 0.42p 0.45p 0.41p 0.44p 9494649
12/03/2025 0.42p 0.43p 0.42p 0.42p 1043369
11/03/2025 0.43p 0.43p 0.42p 0.42p 8739089
10/03/2025 0.43p 0.43p 0.41p 0.43p 1373466
07/03/2025 0.43p 0.45p 0.42p 0.43p 761680
06/03/2025 0.47p 0.50p 0.41p 0.43p 3811816
05/03/2025 0.47p 0.50p 0.44p 0.47p 2805560
04/03/2025 0.49p 0.50p 0.44p 0.47p 3771783
03/03/2025 0.49p 0.50p 0.45p 0.49p 3981519
28/02/2025 0.48p 0.50p 0.45p 0.49p 11583869
27/02/2025 0.48p 0.48p 0.45p 0.48p 506468
26/02/2025 0.48p 0.48p 0.45p 0.48p 1345469
25/02/2025 0.48p 0.49p 0.46p 0.48p 332064
24/02/2025 0.50p 0.53p 0.46p 0.48p 1403635
21/02/2025 0.50p 0.53p 0.46p 0.50p 3521775
20/02/2025 0.50p 0.50p 0.45p 0.50p 1286804
19/02/2025 0.53p 0.55p 0.49p 0.50p 5879152
18/02/2025 0.53p 0.54p 0.50p 0.53p 2651502
17/02/2025 0.53p 0.55p 0.50p 0.53p 1295801
14/02/2025 0.53p 0.53p 0.50p 0.53p 5528366
13/02/2025 0.55p 0.55p 0.50p 0.53p 22653672
12/02/2025 0.80p 0.85p 0.77p 0.80p 2656649
11/02/2025 0.85p 0.85p 0.77p 0.80p 1521845
10/02/2025 0.85p 0.85p 0.80p 0.85p 234093
07/02/2025 0.90p 0.90p 0.80p 0.85p 1126189
06/02/2025 0.88p 0.93p 0.86p 0.90p 811394
05/02/2025 1.05p 1.05p 0.81p 0.88p 7106794
04/02/2025 1.05p 1.10p 1.00p 1.05p 392233
03/02/2025 1.10p 1.10p 1.02p 1.05p 365026
31/01/2025 1.13p 1.13p 1.10p 1.13p 108871
30/01/2025 1.15p 1.40p 1.10p 1.13p 7745990
29/01/2025 1.03p 1.14p 1.03p 1.10p 1877268
28/01/2025 1.00p 1.18p 0.98p 1.03p 7437287
27/01/2025 1.10p 1.15p 0.97p 1.00p 2682038
24/01/2025 1.15p 1.20p 1.10p 1.13p 2943195
23/01/2025 1.05p 1.20p 0.96p 1.15p 11135115
22/01/2025 0.83p 1.25p 0.80p 1.05p 41184264
21/01/2025 0.80p 0.83p 0.80p 0.83p 1534358
20/01/2025 0.83p 0.83p 0.78p 0.80p 2061909
17/01/2025 0.90p 0.90p 0.81p 0.83p 2774653
16/01/2025 0.88p 0.90p 0.81p 0.88p 4327523
15/01/2025 0.98p 1.05p 0.80p 0.88p 10157278
14/01/2025 0.78p 1.10p 0.78p 1.00p 35255120
13/01/2025 0.83p 0.84p 0.76p 0.78p 5035900
10/01/2025 0.85p 0.90p 0.81p 0.83p 4658703
09/01/2025 0.83p 0.85p 0.81p 0.83p 2409405
08/01/2025 0.78p 0.97p 0.76p 0.83p 16208858
07/01/2025 0.80p 0.85p 0.75p 0.78p 3255065
06/01/2025 0.73p 0.80p 0.71p 0.80p 2770980
03/01/2025 0.75p 0.75p 0.69p 0.73p 3352047
02/01/2025 0.78p 0.78p 0.71p 0.75p 3734973
31/12/2024 0.75p 0.83p 0.75p 0.75p 6731675
30/12/2024 0.80p 0.81p 0.72p 0.75p 2841193
27/12/2024 0.78p 0.83p 0.78p 0.80p 2467345

*Close Price adjusted for both dividends and splits