Physiomics (PYC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/04/2011 72.50p 73.00p 63.00p 69.00p 235920
07/04/2011 72.50p 77.00p 67.00p 72.50p 437862
06/04/2011 75.00p 79.00p 61.00p 69.50p 1004739
05/04/2011 80.00p 95.00p 72.10p 77.00p 577868
04/04/2011 86.00p 110.00p 70.00p 76.50p 1157760
01/04/2011 50.00p 108.00p 47.00p 83.50p 2903153
31/03/2011 54.50p 54.50p 32.00p 50.00p 44967
30/03/2011 51.50p 57.90p 51.50p 54.50p 69960
29/03/2011 56.00p 56.00p 50.00p 51.50p 95628
28/03/2011 56.50p 57.00p 50.00p 56.00p 141631
25/03/2011 53.50p 59.00p 50.00p 56.50p 146233
24/03/2011 49.50p 57.56p 45.00p 53.50p 120280
23/03/2011 50.50p 51.90p 48.00p 49.50p 29638
22/03/2011 53.00p 58.00p 48.00p 50.50p 134670
21/03/2011 57.50p 60.00p 50.30p 53.00p 148794
18/03/2011 53.50p 62.40p 45.00p 56.50p 362215
17/03/2011 46.00p 55.00p 46.00p 53.50p 542476
16/03/2011 44.50p 55.00p 44.10p 46.00p 195514
15/03/2011 43.00p 58.00p 42.10p 44.50p 136049
14/03/2011 40.50p 49.60p 39.60p 44.00p 125361
11/03/2011 46.50p 46.50p 38.00p 41.50p 88146
10/03/2011 46.50p 47.85p 43.21p 46.50p 62130
09/03/2011 53.50p 54.00p 40.00p 46.50p 297845
08/03/2011 56.50p 76.00p 50.00p 53.50p 841751
07/03/2011 46.50p 71.00p 47.00p 50.00p 483489
04/03/2011 37.50p 59.00p 37.00p 46.50p 577278
03/03/2011 37.00p 38.60p 31.00p 37.50p 104266
02/03/2011 36.50p 37.98p 33.00p 37.00p 55163
01/03/2011 39.50p 38.48p 33.00p 36.50p 42630
28/02/2011 35.50p 44.00p 35.32p 39.50p 121502
25/02/2011 35.00p 37.00p 33.00p 35.50p 17454
24/02/2011 37.50p 38.00p 34.00p 36.00p 44890
23/02/2011 40.50p 45.10p 35.00p 37.50p 105855
22/02/2011 40.50p 43.30p 35.00p 40.50p 115239
21/02/2011 35.00p 50.00p 33.64p 38.00p 320534
18/02/2011 39.00p 40.40p 32.80p 35.00p 88284
17/02/2011 39.50p 39.60p 35.00p 39.00p 146789
16/02/2011 44.00p 43.90p 33.00p 39.00p 377784
15/02/2011 31.00p 60.00p 27.00p 53.00p 875006
14/02/2011 34.50p 33.99p 26.00p 31.00p 124559
11/02/2011 36.80p 41.30p 32.00p 34.50p 355755
10/02/2011 55.00p 68.00p 32.30p 37.00p 851373
09/02/2011 34.00p 130.00p 34.00p 40.00p 5765158
08/02/2011 27.00p 42.00p 24.00p 31.00p 918599
07/02/2011 24.00p 28.00p 23.95p 24.50p 94139
04/02/2011 22.00p 24.20p 22.00p 22.50p 7782
03/02/2011 22.00p 23.50p 22.00p 23.50p 269
02/02/2011 22.00p 23.50p 22.00p 23.50p 2500
01/02/2011 22.50p 24.20p 22.00p 23.50p 650
31/01/2011 24.00p 24.00p 22.50p 22.50p 6900
28/01/2011 24.50p 25.00p 22.50p 24.00p 8890
27/01/2011 24.50p 25.00p 23.60p 24.50p 10901
26/01/2011 24.00p 29.00p 24.00p 24.50p 18855
25/01/2011 24.00p 29.00p 23.20p 24.00p 9178
24/01/2011 24.00p 25.00p 23.50p 24.00p 14900
21/01/2011 24.00p 25.00p 23.00p 24.00p 23000
20/01/2011 25.00p 25.00p 23.08p 24.00p 10135
19/01/2011 25.00p 27.60p 23.00p 25.00p 25180
18/01/2011 22.50p 28.00p 21.00p 25.00p 54611
17/01/2011 21.50p 23.70p 21.50p 22.50p 18340
14/01/2011 22.60p 25.00p 20.75p 22.50p 46479
13/01/2011 20.49p 23.90p 20.49p 23.50p 57529
12/01/2011 22.00p 24.00p 20.60p 23.50p 14014
11/01/2011 23.70p 25.50p 22.00p 25.50p 32077
10/01/2011 24.50p 25.00p 22.50p 24.00p 17886
07/01/2011 25.50p 25.70p 22.20p 24.50p 29835
06/01/2011 25.50p 26.40p 22.30p 25.50p 36016
05/01/2011 25.50p 27.40p 25.50p 25.50p 316
04/01/2011 24.50p 27.40p 20.84p 25.50p 54211
31/12/2010 24.50p 27.00p 24.50p 25.50p 9166
30/12/2010 23.50p 25.80p 20.06p 24.50p 10033
29/12/2010 26.50p 27.10p 23.50p 23.50p 34858
24/12/2010 27.50p 27.50p 25.00p 26.50p 8387
23/12/2010 27.50p 29.00p 25.20p 27.50p 11415
22/12/2010 25.00p 29.00p 24.50p 27.50p 37841
21/12/2010 27.50p 27.50p 25.00p 26.50p 26589
20/12/2010 27.50p 27.90p 25.00p 27.50p 2336
17/12/2010 27.50p 27.94p 25.00p 27.50p 18717
16/12/2010 27.50p 29.00p 25.00p 27.50p 40266
15/12/2010 27.50p 28.50p 25.00p 27.50p 20944
14/12/2010 31.00p 31.50p 27.00p 27.50p 13962
13/12/2010 29.50p 31.00p 28.00p 31.00p 14222
10/12/2010 29.00p 32.00p 27.00p 29.50p 72796
09/12/2010 29.00p 29.16p 27.00p 29.00p 28955
08/12/2010 30.00p 32.00p 26.00p 29.00p 51266
07/12/2010 31.50p 33.11p 28.10p 30.00p 42403
06/12/2010 28.50p 32.00p 28.00p 30.00p 93955
03/12/2010 27.50p 31.70p 26.80p 28.50p 8859
02/12/2010 24.50p 28.00p 22.00p 27.50p 70583
01/12/2010 26.00p 26.80p 22.00p 24.50p 24548
30/11/2010 28.50p 28.50p 25.00p 26.00p 5206
29/11/2010 28.50p 30.00p 25.00p 28.50p 29892
26/11/2010 28.50p 30.00p 27.00p 28.50p 17094
25/11/2010 28.50p 29.50p 25.00p 28.50p 13102
24/11/2010 29.50p 29.50p 27.20p 28.50p 7354
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

*Close Price adjusted for both dividends and splits