Physiomics (PYC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
24/12/2024 0.75p 0.78p 0.75p 0.78p 1979196
23/12/2024 0.75p 0.77p 0.67p 0.75p 3440090
20/12/2024 0.75p 0.77p 0.70p 0.75p 67891
19/12/2024 0.75p 0.77p 0.70p 0.75p 489345
18/12/2024 0.80p 0.80p 0.73p 0.75p 381612
17/12/2024 0.80p 0.80p 0.75p 0.80p 1550836
16/12/2024 0.80p 0.85p 0.75p 0.80p 2153814
13/12/2024 0.75p 0.85p 0.71p 0.80p 8166094
12/12/2024 0.70p 0.75p 0.69p 0.75p 3360072
11/12/2024 0.73p 0.73p 0.70p 0.70p 388269
10/12/2024 0.69p 0.73p 0.69p 0.73p 1871683
09/12/2024 0.73p 0.73p 0.68p 0.69p 1960810
06/12/2024 0.74p 0.75p 0.70p 0.73p 3036658
05/12/2024 0.68p 0.79p 0.65p 0.74p 20098492
04/12/2024 0.68p 0.68p 0.65p 0.65p 1847359
03/12/2024 0.68p 0.68p 0.65p 0.68p 251407
02/12/2024 0.68p 0.70p 0.65p 0.68p 666419
29/11/2024 0.68p 0.70p 0.66p 0.68p 371662
28/11/2024 0.68p 0.68p 0.65p 0.68p 401357
27/11/2024 0.68p 0.69p 0.67p 0.68p 805714
26/11/2024 0.68p 0.70p 0.67p 0.68p 62000
25/11/2024 0.68p 0.68p 0.65p 0.68p 2
22/11/2024 0.68p 0.69p 0.67p 0.68p 50000
21/11/2024 0.68p 0.70p 0.68p 0.68p 174292
20/11/2024 0.70p 0.71p 0.67p 0.70p 799674
19/11/2024 0.68p 0.72p 0.68p 0.70p 1236088
18/11/2024 0.70p 0.70p 0.67p 0.68p 1284826
15/11/2024 0.68p 0.71p 0.67p 0.70p 880465
14/11/2024 0.70p 0.70p 0.65p 0.68p 150000
13/11/2024 0.70p 0.70p 0.65p 0.70p 305904
12/11/2024 0.70p 0.70p 0.65p 0.70p 145846
11/11/2024 0.70p 0.75p 0.66p 0.70p 680692
08/11/2024 0.70p 0.72p 0.65p 0.70p 1752945
07/11/2024 0.63p 0.70p 0.63p 0.70p 1108413
06/11/2024 0.63p 0.65p 0.60p 0.63p 111020
05/11/2024 0.65p 0.66p 0.61p 0.63p 228041
04/11/2024 0.65p 0.70p 0.64p 0.65p 1125758
01/11/2024 0.63p 0.67p 0.63p 0.65p 1728602
31/10/2024 0.63p 0.65p 0.63p 0.63p 832845
30/10/2024 0.63p 0.65p 0.63p 0.63p 643051
29/10/2024 0.65p 0.69p 0.61p 0.63p 5155714
28/10/2024 0.65p 0.65p 0.60p 0.65p 364609
25/10/2024 0.65p 0.66p 0.63p 0.65p 242281
24/10/2024 0.68p 0.68p 0.61p 0.65p 806507
23/10/2024 0.68p 0.68p 0.63p 0.68p 2538900
22/10/2024 0.68p 0.68p 0.65p 0.68p 3018051
21/10/2024 0.68p 0.68p 0.65p 0.68p 3375453
18/10/2024 0.68p 0.68p 0.65p 0.68p 1516804
17/10/2024 0.68p 0.69p 0.66p 0.68p 726567
16/10/2024 0.70p 0.70p 0.65p 0.68p 1699306
15/10/2024 0.70p 0.70p 0.70p 0.70p 356490
14/10/2024 0.70p 0.71p 0.67p 0.70p 923769
11/10/2024 0.70p 0.72p 0.68p 0.70p 1003656
10/10/2024 0.70p 0.70p 0.70p 0.70p 0
09/10/2024 0.70p 0.71p 0.68p 0.70p 378096
08/10/2024 0.70p 0.71p 0.68p 0.70p 442350
07/10/2024 0.70p 0.72p 0.68p 0.70p 42932
04/10/2024 0.70p 0.73p 0.67p 0.70p 354130
03/10/2024 0.70p 0.70p 0.68p 0.70p 135781
02/10/2024 0.70p 0.75p 0.67p 0.70p 1480077
01/10/2024 0.70p 0.75p 0.67p 0.70p 671883
30/09/2024 0.68p 0.70p 0.63p 0.70p 5032897
27/09/2024 0.65p 0.69p 0.60p 0.65p 6220438
26/09/2024 0.63p 0.64p 0.62p 0.63p 193927
25/09/2024 0.68p 0.68p 0.60p 0.63p 3702899
24/09/2024 0.68p 0.68p 0.65p 0.68p 90821
23/09/2024 0.68p 0.68p 0.65p 0.68p 426518
20/09/2024 0.68p 0.68p 0.68p 0.68p 41487
19/09/2024 0.68p 0.68p 0.65p 0.68p 250109

*Close Price adjusted for both dividends and splits