Physiomics (PYC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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