Physiomics (PYC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/10/2022 2.20p 2.20p 2.14p 2.20p 2500
30/09/2022 2.20p 2.29p 2.16p 2.20p 162642
29/09/2022 2.35p 2.35p 2.13p 2.20p 584585
28/09/2022 2.50p 2.51p 2.30p 2.35p 191148
27/09/2022 2.50p 2.50p 2.40p 2.50p 3000
26/09/2022 2.65p 2.65p 2.40p 2.50p 193840
23/09/2022 2.65p 2.65p 2.50p 2.65p 276163
22/09/2022 2.65p 2.65p 2.50p 2.65p 50000
21/09/2022 2.75p 2.75p 2.52p 2.65p 187936
20/09/2022 2.85p 2.90p 2.63p 2.75p 68735
19/09/2022 2.80p 2.92p 2.71p 2.85p 476227
16/09/2022 2.80p 2.92p 2.71p 2.85p 476227
15/09/2022 2.80p 2.82p 2.70p 2.80p 97510
14/09/2022 2.50p 2.85p 2.50p 2.80p 264739
13/09/2022 2.45p 2.60p 2.43p 2.50p 117022
12/09/2022 2.45p 2.49p 2.40p 2.45p 398586
09/09/2022 2.45p 2.46p 2.40p 2.45p 130600
08/09/2022 2.50p 2.50p 2.40p 2.45p 294578
07/09/2022 2.50p 2.55p 2.43p 2.50p 210000
06/09/2022 2.50p 2.50p 2.49p 2.50p 5238
05/09/2022 2.50p 2.50p 2.49p 2.50p 35870
02/09/2022 2.50p 2.50p 2.45p 2.50p 30000
01/09/2022 2.50p 2.60p 2.44p 2.50p 278470
31/08/2022 2.60p 2.60p 2.40p 2.50p 138235
30/08/2022 2.60p 2.62p 2.50p 2.60p 190688
29/08/2022 2.60p 2.65p 2.59p 2.60p 145594
26/08/2022 2.60p 2.65p 2.59p 2.60p 145594
25/08/2022 2.60p 2.68p 2.59p 2.60p 53454
24/08/2022 2.65p 2.70p 2.58p 2.60p 151753
23/08/2022 2.73p 2.73p 2.65p 2.65p 28000
22/08/2022 2.73p 2.73p 2.70p 2.73p 60450
19/08/2022 2.73p 2.73p 2.70p 2.73p 13249
18/08/2022 2.75p 2.75p 2.63p 2.73p 221409
17/08/2022 2.75p 2.75p 2.70p 2.75p 82259
16/08/2022 2.85p 2.85p 2.65p 2.75p 251906
15/08/2022 2.85p 2.85p 2.74p 2.85p 725
12/08/2022 2.75p 2.89p 2.74p 2.85p 159940
11/08/2022 2.70p 2.80p 2.70p 2.75p 315778
10/08/2022 2.55p 2.70p 2.52p 2.70p 231309
09/08/2022 2.65p 2.68p 2.51p 2.55p 167452
08/08/2022 2.70p 2.79p 2.60p 2.65p 345385
05/08/2022 2.60p 2.95p 2.53p 2.70p 2341768
04/08/2022 2.65p 2.65p 2.52p 2.60p 694004
03/08/2022 2.65p 2.68p 2.60p 2.65p 54022
02/08/2022 2.65p 2.68p 2.62p 2.65p 131564
01/08/2022 2.65p 2.68p 2.61p 2.65p 39970
29/07/2022 2.65p 2.68p 2.60p 2.65p 199831
28/07/2022 2.60p 2.67p 2.52p 2.65p 314962
27/07/2022 2.65p 2.67p 2.52p 2.60p 64914
26/07/2022 2.60p 2.68p 2.55p 2.65p 235955
25/07/2022 2.70p 2.70p 2.52p 2.60p 122011
22/07/2022 2.70p 2.73p 2.61p 2.70p 114167
21/07/2022 2.70p 2.75p 2.62p 2.70p 338699
20/07/2022 2.80p 2.80p 2.70p 2.70p 130552
19/07/2022 2.85p 2.85p 2.70p 2.80p 277464
18/07/2022 2.85p 2.90p 2.69p 2.85p 151286
15/07/2022 2.90p 2.90p 2.80p 2.85p 90518
14/07/2022 2.90p 2.94p 2.80p 2.90p 104580
13/07/2022 2.90p 2.94p 2.83p 2.90p 198286
12/07/2022 2.90p 2.97p 2.83p 2.90p 145000
11/07/2022 2.90p 2.97p 2.82p 2.90p 17621
08/07/2022 3.05p 3.05p 2.81p 2.90p 430000
07/07/2022 2.90p 3.10p 2.90p 3.05p 436843
06/07/2022 2.90p 2.97p 2.85p 2.90p 166023
05/07/2022 2.90p 3.17p 2.81p 2.90p 1267838
04/07/2022 2.85p 2.90p 2.80p 2.90p 682963
01/07/2022 2.95p 2.95p 2.80p 2.85p 769430
30/06/2022 3.13p 3.18p 2.90p 2.95p 414403
29/06/2022 3.30p 3.35p 3.04p 3.13p 307819
28/06/2022 3.40p 3.48p 3.23p 3.30p 115763
27/06/2022 3.50p 3.62p 3.37p 3.40p 542365
24/06/2022 3.50p 3.64p 3.38p 3.50p 165000
23/06/2022 3.60p 3.67p 3.50p 3.50p 155729
22/06/2022 3.90p 3.90p 3.55p 3.60p 391144
21/06/2022 4.05p 4.05p 3.90p 3.90p 117256
20/06/2022 3.70p 4.08p 3.70p 4.05p 352688
17/06/2022 3.80p 3.90p 3.56p 3.70p 241096
16/06/2022 3.85p 3.96p 3.80p 3.80p 104793
15/06/2022 3.85p 3.85p 3.81p 3.85p 983
14/06/2022 3.75p 4.08p 3.60p 3.85p 827314
13/06/2022 3.80p 3.81p 3.60p 3.75p 67289
10/06/2022 3.80p 3.94p 3.80p 3.80p 28734
09/06/2022 3.80p 3.94p 3.80p 3.80p 149277
08/06/2022 3.85p 3.85p 3.70p 3.80p 30625
07/06/2022 3.90p 3.90p 3.73p 3.85p 55200
06/06/2022 4.00p 4.00p 3.80p 3.90p 74653
03/06/2022 4.00p 4.00p 3.80p 4.00p 140581
02/06/2022 4.00p 4.00p 3.80p 4.00p 140581
01/06/2022 4.00p 4.00p 3.80p 4.00p 140581
31/05/2022 4.00p 4.02p 3.84p 4.00p 264587
30/05/2022 4.00p 4.08p 3.83p 4.00p 151238
27/05/2022 4.05p 4.08p 4.00p 4.00p 79190
26/05/2022 4.10p 4.13p 3.91p 4.05p 62593
25/05/2022 4.20p 4.26p 4.00p 4.10p 243644
24/05/2022 4.20p 4.20p 4.10p 4.20p 58573
23/05/2022 4.20p 4.30p 4.12p 4.20p 83105
20/05/2022 4.15p 4.38p 4.11p 4.20p 148571
19/05/2022 4.30p 4.30p 4.15p 4.15p 67143
18/05/2022 4.30p 4.30p 4.20p 4.30p 99022
17/05/2022 4.30p 4.30p 4.20p 4.30p 176233
16/05/2022 4.30p 4.33p 4.22p 4.30p 126743
13/05/2022 4.30p 4.34p 4.23p 4.30p 162181
12/05/2022 4.35p 4.45p 4.22p 4.30p 223845
11/05/2022 4.25p 4.68p 4.22p 4.35p 922627
10/05/2022 4.25p 4.45p 4.16p 4.25p 28000
09/05/2022 4.55p 4.60p 4.30p 4.40p 279663
06/05/2022 4.85p 4.85p 4.50p 4.55p 1122108
05/05/2022 4.95p 4.98p 4.72p 4.85p 127016
04/05/2022 4.75p 5.30p 4.61p 4.95p 931308
03/05/2022 4.20p 4.99p 4.12p 4.75p 678807
02/05/2022 4.20p 4.40p 4.11p 4.20p 248845
29/04/2022 4.20p 4.40p 4.11p 4.20p 248845
28/04/2022 4.25p 4.40p 4.15p 4.20p 96216
27/04/2022 4.40p 4.48p 4.08p 4.25p 150414
26/04/2022 4.50p 4.57p 4.31p 4.40p 190345
25/04/2022 4.50p 4.59p 4.30p 4.50p 68312
22/04/2022 4.50p 4.50p 4.38p 4.50p 56219
21/04/2022 4.45p 4.64p 4.38p 4.50p 134652
20/04/2022 4.60p 4.60p 4.40p 4.45p 406955
19/04/2022 4.70p 4.70p 4.50p 4.60p 213561
18/04/2022 4.80p 4.89p 4.60p 4.70p 220148
15/04/2022 4.80p 4.89p 4.60p 4.70p 220148
14/04/2022 4.80p 4.89p 4.60p 4.70p 220148
13/04/2022 4.65p 4.98p 4.52p 4.80p 874760
12/04/2022 4.55p 4.60p 4.50p 4.55p 1123224
11/04/2022 4.55p 4.55p 4.50p 4.55p 17082
08/04/2022 4.63p 4.89p 4.35p 4.55p 593797
07/04/2022 4.58p 4.68p 4.34p 4.53p 251760
06/04/2022 4.48p 4.75p 4.30p 4.58p 310014
05/04/2022 4.48p 4.48p 4.25p 4.48p 106971
04/04/2022 4.48p 4.70p 4.15p 4.48p 388436
01/04/2022 4.58p 4.70p 4.25p 4.48p 115015
31/03/2022 4.75p 4.95p 4.40p 4.58p 333718
30/03/2022 4.13p 4.82p 4.08p 4.75p 610295
29/03/2022 4.25p 4.45p 4.02p 4.13p 510411
28/03/2022 4.25p 4.45p 4.15p 4.25p 75544
25/03/2022 4.25p 4.50p 4.16p 4.25p 284066
24/03/2022 4.40p 4.50p 4.16p 4.25p 242507
23/03/2022 4.50p 4.60p 4.30p 4.40p 439734
22/03/2022 4.50p 4.50p 4.30p 4.50p 107051
21/03/2022 4.75p 4.75p 4.50p 4.50p 169439
18/03/2022 4.75p 4.94p 4.58p 4.75p 278396
17/03/2022 4.65p 4.94p 4.52p 4.75p 657847
16/03/2022 4.85p 4.85p 4.50p 4.65p 620021
15/03/2022 4.25p 5.19p 4.25p 4.85p 700615
14/03/2022 4.25p 4.40p 4.11p 4.25p 281141
11/03/2022 4.30p 4.40p 4.15p 4.25p 168147
10/03/2022 4.35p 4.52p 4.22p 4.30p 703487
09/03/2022 4.25p 4.49p 4.11p 4.35p 634304
08/03/2022 4.10p 4.25p 3.84p 4.25p 1268104
07/03/2022 4.25p 4.50p 4.04p 4.10p 814366
04/03/2022 4.45p 4.51p 4.06p 4.25p 564121
03/03/2022 4.55p 4.55p 4.35p 4.45p 167590
02/03/2022 4.85p 4.88p 4.35p 4.55p 786578
01/03/2022 4.75p 4.86p 4.62p 4.75p 133971
28/02/2022 4.75p 4.87p 4.55p 4.75p 431230
25/02/2022 4.55p 4.99p 4.53p 4.75p 915926
24/02/2022 5.20p 5.20p 4.55p 4.55p 1424156
23/02/2022 5.05p 5.25p 4.85p 5.25p 2865704
22/02/2022 5.40p 5.40p 4.88p 5.05p 330045
21/02/2022 5.20p 6.19p 4.85p 5.40p 3542581
18/02/2022 5.25p 5.25p 4.82p 5.20p 532394
17/02/2022 5.25p 5.25p 4.81p 5.25p 383507
16/02/2022 5.25p 5.35p 5.06p 5.25p 91414
15/02/2022 5.15p 5.39p 5.01p 5.25p 623193
14/02/2022 5.15p 5.15p 4.93p 5.15p 431864
11/02/2022 5.15p 5.20p 4.90p 5.15p 321331
10/02/2022 5.20p 5.20p 5.00p 5.15p 288565
09/02/2022 5.30p 5.34p 5.00p 5.20p 386589
08/02/2022 5.35p 5.40p 5.30p 5.30p 139998
07/02/2022 5.55p 5.55p 5.16p 5.35p 453539
04/02/2022 5.65p 5.67p 5.32p 5.55p 203658
03/02/2022 5.55p 5.70p 5.32p 5.55p 132696
02/02/2022 5.35p 5.60p 5.28p 5.55p 631480
01/02/2022 5.35p 5.44p 5.20p 5.35p 421400
31/01/2022 5.35p 5.39p 5.20p 5.35p 495088
28/01/2022 5.45p 5.45p 5.23p 5.35p 342596
27/01/2022 5.25p 5.68p 5.07p 5.45p 912803
26/01/2022 5.60p 5.65p 5.40p 5.40p 404601
25/01/2022 5.65p 5.80p 5.47p 5.60p 636223
24/01/2022 5.85p 5.89p 5.50p 5.65p 635159
21/01/2022 5.85p 5.89p 5.72p 5.85p 210755
20/01/2022 5.85p 5.92p 5.70p 5.85p 487613
19/01/2022 5.80p 5.95p 5.51p 5.85p 756438
18/01/2022 5.90p 5.95p 5.71p 5.80p 753592
17/01/2022 5.90p 5.95p 5.80p 5.90p 301449
14/01/2022 5.90p 5.97p 5.80p 5.90p 489494
13/01/2022 5.95p 6.25p 5.83p 5.90p 711709
12/01/2022 6.05p 6.12p 5.85p 5.95p 395553
10/01/2022 6.40p 6.44p 6.01p 6.25p 113696
07/01/2022 6.40p 6.40p 6.20p 6.40p 41053
06/01/2022 6.55p 6.62p 6.20p 6.40p 96241
05/01/2022 6.45p 7.00p 6.13p 6.55p 862584
04/01/2022 6.30p 6.60p 6.22p 6.45p 639684
31/12/2021 6.50p 6.80p 6.25p 6.30p 336449
30/12/2021 6.60p 6.80p 6.30p 6.50p 49175
29/12/2021 6.70p 6.85p 6.37p 6.60p 63313
24/12/2021 6.85p 6.89p 6.50p 6.70p 577133
23/12/2021 6.55p 6.98p 6.22p 6.85p 1123979
22/12/2021 6.30p 6.77p 6.08p 6.55p 1860290

*Close Price adjusted for both dividends and splits