Physiomics (PYC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/12/2023 1.65p 1.70p 1.63p 1.65p 408723
30/11/2023 1.65p 1.65p 1.60p 1.65p 51423
29/11/2023 1.65p 1.70p 1.60p 1.65p 346784
28/11/2023 1.80p 1.80p 1.61p 1.65p 582350
27/11/2023 1.85p 1.85p 1.70p 1.85p 1999212
24/11/2023 1.85p 1.85p 1.66p 1.85p 845891
23/11/2023 1.85p 1.87p 1.70p 1.85p 293265
22/11/2023 2.00p 2.09p 1.70p 1.85p 586709
21/11/2023 1.60p 2.05p 1.50p 2.00p 3402921
20/11/2023 1.70p 1.70p 1.52p 1.60p 326540
17/11/2023 1.65p 1.73p 1.63p 1.70p 1103586
16/11/2023 1.65p 1.69p 1.63p 1.65p 297815
15/11/2023 1.65p 1.68p 1.62p 1.65p 100475
14/11/2023 1.60p 1.67p 1.51p 1.65p 756406
13/11/2023 1.60p 1.67p 1.60p 1.60p 138929
10/11/2023 1.80p 1.97p 1.52p 1.60p 1835189
09/11/2023 1.70p 1.76p 1.61p 1.65p 326189
08/11/2023 1.65p 1.70p 1.35p 1.70p 2251485
07/11/2023 1.75p 1.75p 1.53p 1.65p 1502227
06/11/2023 1.80p 1.84p 1.70p 1.75p 1365761
03/11/2023 1.55p 1.90p 1.42p 1.80p 4268185
02/11/2023 1.45p 1.59p 1.33p 1.55p 1231483
01/11/2023 1.35p 1.68p 1.35p 1.45p 5112560
31/10/2023 1.35p 1.36p 1.31p 1.35p 239245
30/10/2023 1.35p 1.38p 1.31p 1.35p 307649
27/10/2023 1.35p 1.35p 1.22p 1.35p 549796
26/10/2023 1.40p 1.41p 1.27p 1.35p 2892197
25/10/2023 1.50p 1.50p 1.40p 1.45p 158525
24/10/2023 1.55p 1.55p 1.34p 1.50p 794130
23/10/2023 1.55p 1.55p 1.51p 1.55p 200370
20/10/2023 1.50p 1.58p 1.44p 1.55p 590774
19/10/2023 1.55p 1.60p 1.44p 1.55p 252797
18/10/2023 1.65p 1.65p 1.44p 1.55p 1339755
17/10/2023 1.75p 1.75p 1.60p 1.65p 707208
16/10/2023 1.75p 1.78p 1.70p 1.75p 144866
13/10/2023 1.65p 1.79p 1.63p 1.75p 632257
12/10/2023 1.80p 1.80p 1.60p 1.65p 677558
11/10/2023 1.80p 2.00p 1.60p 1.80p 410653
10/10/2023 1.55p 2.00p 1.54p 1.80p 3610415
09/10/2023 1.65p 1.65p 1.54p 1.55p 583585
06/10/2023 1.70p 1.71p 1.62p 1.65p 872251
05/10/2023 1.70p 1.79p 1.63p 1.70p 203148
04/10/2023 1.70p 1.82p 1.60p 1.70p 3803336
03/10/2023 1.85p 2.00p 1.62p 1.70p 5028302
02/10/2023 1.70p 1.98p 1.60p 1.85p 3998357
29/09/2023 1.85p 1.87p 1.70p 1.70p 1286130
28/09/2023 2.05p 2.08p 1.80p 1.85p 3328817
27/09/2023 2.20p 2.28p 1.94p 2.15p 3418286
26/09/2023 2.45p 2.68p 2.04p 2.15p 6505393
25/09/2023 2.65p 3.19p 2.42p 2.45p 10696309
22/09/2023 1.75p 2.80p 1.74p 2.60p 15640013
21/09/2023 1.75p 1.80p 1.51p 1.75p 1879185
20/09/2023 1.80p 1.84p 1.62p 1.75p 928855
19/09/2023 1.90p 1.93p 1.61p 1.80p 3333312
18/09/2023 1.90p 2.00p 1.84p 1.90p 628544
15/09/2023 1.95p 2.00p 1.82p 1.90p 1746120
14/09/2023 2.20p 2.20p 1.92p 1.95p 2141302
13/09/2023 2.25p 2.33p 1.90p 2.20p 2788270
12/09/2023 1.70p 2.38p 1.67p 2.25p 7478434
11/09/2023 1.75p 1.80p 1.63p 1.70p 2738566
08/09/2023 2.00p 2.00p 1.65p 1.75p 7882362
07/09/2023 2.20p 2.41p 1.75p 2.00p 12830717
06/09/2023 2.80p 2.80p 2.20p 2.25p 11324350
05/09/2023 2.40p 2.98p 2.30p 2.75p 31763172
04/09/2023 1.58p 2.30p 1.58p 2.25p 22236654
01/09/2023 1.33p 2.20p 1.31p 1.58p 62673364
31/08/2023 1.00p 1.35p 0.95p 1.33p 20096528
30/08/2023 0.98p 0.98p 0.95p 0.98p 181120
29/08/2023 0.98p 0.98p 0.95p 0.98p 528518
25/08/2023 0.98p 0.98p 0.95p 0.98p 110207
24/08/2023 0.98p 0.98p 0.95p 0.98p 295706
23/08/2023 0.98p 0.98p 0.95p 0.98p 200586
22/08/2023 0.98p 0.98p 0.95p 0.98p 804166
21/08/2023 0.98p 0.98p 0.95p 0.98p 526716
18/08/2023 0.98p 0.98p 0.95p 0.98p 194456
17/08/2023 0.98p 0.99p 0.95p 0.98p 1534766
16/08/2023 1.00p 1.00p 0.97p 0.98p 573704
15/08/2023 1.00p 1.04p 0.98p 1.00p 1551844
14/08/2023 0.95p 1.03p 0.93p 1.00p 3052356
11/08/2023 0.98p 0.98p 0.93p 0.95p 536716
10/08/2023 0.98p 0.98p 0.93p 0.98p 396759
09/08/2023 0.98p 0.98p 0.90p 0.98p 4288064
08/08/2023 1.00p 1.02p 0.95p 0.98p 5737852
07/08/2023 0.98p 0.98p 0.91p 0.98p 2712644
04/08/2023 1.00p 1.04p 0.91p 0.98p 6802909
03/08/2023 1.03p 1.03p 0.97p 0.98p 1595233
02/08/2023 1.03p 1.03p 1.00p 1.03p 1154241
01/08/2023 1.03p 1.03p 1.00p 1.03p 357728
31/07/2023 1.03p 1.04p 1.00p 1.03p 927045
28/07/2023 1.05p 1.05p 1.00p 1.03p 942612
27/07/2023 1.05p 1.06p 1.02p 1.05p 1910857
26/07/2023 1.03p 1.15p 0.96p 1.05p 7305412
25/07/2023 1.05p 1.06p 1.00p 1.03p 2081817
24/07/2023 0.98p 1.15p 0.98p 1.05p 21529924
21/07/2023 0.98p 0.98p 0.97p 0.98p 150000
20/07/2023 0.98p 0.99p 0.96p 0.98p 199122
19/07/2023 0.98p 1.00p 0.96p 0.98p 126632
18/07/2023 0.98p 0.99p 0.95p 0.98p 5146346
17/07/2023 0.98p 0.98p 0.95p 0.98p 2551455
14/07/2023 0.98p 0.98p 0.95p 0.98p 5258944
13/07/2023 0.98p 0.98p 0.95p 0.98p 713958
12/07/2023 0.98p 0.98p 0.95p 0.98p 1318202
11/07/2023 0.98p 0.98p 0.95p 0.98p 325805
10/07/2023 0.98p 0.98p 0.91p 0.98p 464550
07/07/2023 0.98p 0.98p 0.95p 0.98p 93330
06/07/2023 0.98p 0.98p 0.95p 0.98p 50357
05/07/2023 0.98p 0.98p 0.95p 0.98p 30235
04/07/2023 0.98p 0.98p 0.90p 0.98p 133501
03/07/2023 0.98p 0.98p 0.95p 0.98p 815768
30/06/2023 0.98p 1.00p 0.95p 0.98p 433445
29/06/2023 0.98p 0.99p 0.95p 0.98p 2176256
28/06/2023 1.03p 1.03p 0.93p 0.98p 3167366
27/06/2023 1.18p 1.18p 1.00p 1.03p 6537274
26/06/2023 2.05p 2.05p 1.99p 2.05p 130341
23/06/2023 2.05p 2.19p 2.05p 2.05p 45851
22/06/2023 2.05p 2.18p 1.98p 2.05p 61353
21/06/2023 2.00p 2.13p 1.96p 2.05p 74761
20/06/2023 2.00p 2.00p 1.92p 2.00p 945
19/06/2023 2.00p 2.13p 1.91p 2.00p 91911
16/06/2023 2.00p 2.10p 1.85p 2.00p 143072
15/06/2023 2.00p 2.00p 1.84p 2.00p 125911
14/06/2023 2.05p 2.05p 1.91p 2.00p 145759
13/06/2023 2.05p 2.05p 1.93p 2.05p 81715
12/06/2023 2.00p 2.05p 1.83p 2.05p 171364
09/06/2023 2.15p 2.15p 1.82p 2.00p 97474
08/06/2023 2.00p 2.13p 2.00p 2.00p 236
07/06/2023 2.00p 2.12p 1.87p 2.00p 95477
06/06/2023 2.15p 2.37p 1.80p 2.00p 773843
05/06/2023 2.15p 2.35p 1.94p 2.15p 141545
02/06/2023 2.15p 2.41p 2.15p 2.15p 0
01/06/2023 2.15p 2.15p 1.90p 2.15p 38395
31/05/2023 2.15p 2.19p 1.89p 2.15p 13951
30/05/2023 2.15p 2.22p 2.13p 2.15p 40135
26/05/2023 2.25p 2.25p 2.01p 2.15p 72130
25/05/2023 2.25p 2.25p 2.03p 2.25p 76055
24/05/2023 2.25p 2.25p 2.06p 2.25p 127189
23/05/2023 2.00p 2.27p 1.78p 2.25p 1092147
22/05/2023 2.75p 2.80p 2.54p 2.70p 79714
19/05/2023 2.85p 2.85p 2.63p 2.75p 203434
18/05/2023 2.85p 2.85p 2.70p 2.85p 1000
17/05/2023 2.85p 2.89p 2.74p 2.85p 41948
16/05/2023 2.85p 2.90p 2.73p 2.85p 67304
15/05/2023 2.85p 2.95p 2.73p 2.85p 12540
12/05/2023 3.00p 3.05p 2.70p 2.85p 348218
11/05/2023 3.00p 3.13p 2.80p 3.00p 69287
10/05/2023 3.15p 3.27p 2.81p 3.00p 370852
09/05/2023 3.00p 3.29p 2.89p 3.15p 186314
05/05/2023 3.00p 3.00p 2.83p 3.00p 9267
04/05/2023 3.00p 3.00p 2.88p 3.00p 60711
03/05/2023 3.00p 3.02p 2.91p 3.00p 42193
02/05/2023 3.00p 3.09p 2.90p 3.00p 76778
28/04/2023 3.00p 3.07p 3.00p 3.00p 105148
27/04/2023 3.00p 3.09p 2.84p 3.00p 216252
26/04/2023 3.00p 3.15p 2.84p 3.00p 2763
25/04/2023 3.05p 3.05p 2.82p 2.95p 132002
24/04/2023 3.10p 3.16p 3.04p 3.06p 217240
21/04/2023 2.90p 3.20p 2.90p 3.10p 449550
20/04/2023 2.80p 3.00p 2.79p 2.90p 120585
19/04/2023 2.80p 2.99p 2.73p 2.80p 217865
18/04/2023 2.80p 2.89p 2.73p 2.80p 28769
17/04/2023 2.75p 2.90p 2.70p 2.80p 620035
14/04/2023 2.65p 2.80p 2.57p 2.75p 352960
13/04/2023 2.65p 2.76p 2.65p 2.65p 84434
12/04/2023 2.65p 2.69p 2.55p 2.65p 223164
11/04/2023 2.65p 2.77p 2.52p 2.65p 371204
06/04/2023 2.65p 2.65p 2.53p 2.65p 287119
05/04/2023 2.80p 2.80p 2.50p 2.65p 564738
04/04/2023 2.85p 2.89p 2.25p 2.80p 5271007
03/04/2023 3.60p 4.00p 3.56p 3.75p 599512
31/03/2023 4.15p 4.15p 3.00p 3.60p 3955952
30/03/2023 4.15p 4.15p 4.00p 4.15p 16888
29/03/2023 4.15p 4.23p 4.04p 4.15p 9312
28/03/2023 4.15p 4.26p 4.04p 4.15p 256700
27/03/2023 4.20p 4.28p 4.15p 4.20p 58911
24/03/2023 4.20p 4.20p 4.11p 4.20p 14854
23/03/2023 4.20p 4.27p 4.12p 4.20p 39394
22/03/2023 4.20p 4.28p 4.12p 4.20p 171739
21/03/2023 4.15p 4.28p 4.04p 4.20p 168025
20/03/2023 4.15p 4.24p 4.00p 4.15p 231111
17/03/2023 4.15p 4.27p 4.09p 4.15p 273350
16/03/2023 4.10p 4.20p 4.06p 4.15p 156146
15/03/2023 4.10p 4.15p 4.02p 4.10p 95263
14/03/2023 4.15p 4.15p 4.06p 4.10p 20000
13/03/2023 4.10p 4.20p 4.00p 4.15p 548815
10/03/2023 4.35p 4.35p 4.03p 4.10p 144640
09/03/2023 4.15p 4.48p 3.82p 4.20p 1837584
08/03/2023 4.15p 4.17p 4.00p 4.15p 149660
07/03/2023 4.55p 4.55p 4.03p 4.15p 1702779
06/03/2023 4.40p 4.80p 4.40p 4.65p 1331778
03/03/2023 4.00p 4.46p 3.90p 4.40p 2864787
02/03/2023 4.15p 4.15p 3.85p 4.05p 417926
01/03/2023 4.15p 4.18p 4.00p 4.15p 109078
28/02/2023 4.20p 4.20p 4.10p 4.15p 30214
27/02/2023 4.20p 4.20p 4.10p 4.20p 10293
24/02/2023 4.40p 4.40p 4.03p 4.20p 134658
23/02/2023 3.95p 4.59p 3.95p 4.40p 1927807
22/02/2023 3.95p 3.99p 3.90p 3.95p 178561
21/02/2023 4.00p 4.00p 3.83p 3.95p 557420
20/02/2023 4.00p 4.02p 3.93p 4.00p 88931
17/02/2023 3.95p 4.02p 3.80p 4.00p 234705

*Close Price adjusted for both dividends and splits