Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Diageo (DGE) by Cliff D'Arcy in The Motley Fool
- Buy Unilever (ULVR) by Harvey Jones in The Motley Fool
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
Physiomics (PYC) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/08/2019 | 3.20p | 3.30p | 3.05p | 3.15p | 786014 |
| 08/08/2019 | 3.25p | 3.25p | 3.10p | 3.20p | 166082 |
| 07/08/2019 | 3.35p | 3.35p | 3.11p | 3.25p | 258807 |
| 06/08/2019 | 3.35p | 3.50p | 3.21p | 3.35p | 1029382 |
| 05/08/2019 | 3.35p | 3.45p | 3.21p | 3.35p | 807751 |
| 02/08/2019 | 3.35p | 3.38p | 3.20p | 3.35p | 381920 |
| 01/08/2019 | 3.35p | 3.37p | 3.35p | 3.35p | 123763 |
| 31/07/2019 | 3.35p | 3.42p | 3.20p | 3.35p | 171181 |
| 30/07/2019 | 3.40p | 3.44p | 3.20p | 3.35p | 271475 |
| 29/07/2019 | 3.55p | 3.55p | 3.33p | 3.40p | 352231 |
| 26/07/2019 | 3.55p | 3.57p | 3.40p | 3.55p | 367869 |
| 25/07/2019 | 3.55p | 3.65p | 3.45p | 3.55p | 199814 |
| 24/07/2019 | 3.65p | 3.68p | 3.40p | 3.55p | 734555 |
| 23/07/2019 | 3.65p | 3.72p | 3.53p | 3.65p | 65240 |
| 22/07/2019 | 3.50p | 3.96p | 3.44p | 3.65p | 893912 |
| 19/07/2019 | 3.55p | 3.55p | 3.43p | 3.50p | 512490 |
| 18/07/2019 | 3.85p | 3.93p | 3.35p | 3.55p | 1601604 |
| 17/07/2019 | 4.00p | 4.39p | 3.62p | 3.85p | 4799506 |
| 16/07/2019 | 3.50p | 4.47p | 3.43p | 4.10p | 5140362 |
| 15/07/2019 | 3.25p | 3.94p | 3.15p | 3.50p | 3851239 |
| 12/07/2019 | 3.20p | 3.37p | 3.13p | 3.25p | 154967 |
| 11/07/2019 | 3.15p | 3.30p | 3.11p | 3.20p | 1469169 |
| 10/07/2019 | 3.05p | 3.20p | 2.95p | 3.15p | 331708 |
| 09/07/2019 | 2.90p | 3.10p | 2.90p | 3.05p | 412081 |
| 08/07/2019 | 3.10p | 3.24p | 2.88p | 2.90p | 1602978 |
| 05/07/2019 | 3.00p | 3.12p | 2.84p | 3.05p | 194066 |
| 04/07/2019 | 3.05p | 3.14p | 2.97p | 3.00p | 162802 |
| 03/07/2019 | 3.20p | 3.25p | 3.03p | 3.05p | 358992 |
| 02/07/2019 | 2.90p | 3.26p | 2.84p | 3.20p | 1159132 |
| 01/07/2019 | 3.15p | 3.17p | 2.85p | 2.90p | 968379 |
| 28/06/2019 | 3.00p | 3.24p | 2.83p | 3.15p | 2274911 |
| 27/06/2019 | 3.05p | 3.08p | 2.82p | 2.90p | 433307 |
| 26/06/2019 | 3.25p | 3.25p | 2.90p | 3.05p | 1115864 |
| 25/06/2019 | 3.25p | 3.30p | 3.11p | 3.25p | 182087 |
| 24/06/2019 | 3.25p | 3.32p | 3.15p | 3.25p | 152944 |
| 21/06/2019 | 3.25p | 3.32p | 3.25p | 3.25p | 29822 |
| 20/06/2019 | 3.25p | 3.33p | 3.10p | 3.10p | 367829 |
| 19/06/2019 | 3.25p | 3.36p | 3.15p | 3.25p | 116974 |
| 18/06/2019 | 3.10p | 3.37p | 3.06p | 3.25p | 227324 |
| 17/06/2019 | 3.20p | 3.20p | 3.02p | 3.10p | 414558 |
| 14/06/2019 | 3.20p | 3.25p | 3.10p | 3.20p | 258186 |
| 13/06/2019 | 3.20p | 3.30p | 3.11p | 3.20p | 702036 |
| 12/06/2019 | 3.15p | 3.28p | 3.08p | 3.20p | 648450 |
| 11/06/2019 | 3.20p | 3.28p | 3.10p | 3.15p | 249116 |
| 10/06/2019 | 3.20p | 3.28p | 3.11p | 3.20p | 410529 |
| 07/06/2019 | 3.10p | 3.20p | 3.00p | 3.20p | 389443 |
| 06/06/2019 | 3.10p | 3.20p | 3.00p | 3.10p | 803790 |
| 05/06/2019 | 3.20p | 3.20p | 3.02p | 3.10p | 685596 |
| 04/06/2019 | 3.25p | 3.25p | 3.10p | 3.20p | 353133 |
| 03/06/2019 | 3.10p | 3.28p | 3.04p | 3.25p | 1099315 |
| 31/05/2019 | 3.20p | 3.25p | 3.01p | 3.10p | 799090 |
| 30/05/2019 | 3.15p | 3.29p | 3.12p | 3.20p | 422191 |
| 29/05/2019 | 3.40p | 3.40p | 3.06p | 3.15p | 2466254 |
| 28/05/2019 | 3.65p | 3.65p | 3.30p | 3.40p | 385979 |
| 24/05/2019 | 3.65p | 3.65p | 3.53p | 3.65p | 25000 |
| 23/05/2019 | 3.65p | 3.65p | 3.53p | 3.65p | 44064 |
| 22/05/2019 | 3.65p | 3.68p | 3.53p | 3.65p | 30225 |
| 21/05/2019 | 3.65p | 3.69p | 3.50p | 3.65p | 332075 |
| 20/05/2019 | 3.60p | 3.74p | 3.42p | 3.65p | 373460 |
| 17/05/2019 | 3.70p | 3.70p | 3.50p | 3.60p | 335776 |
| 16/05/2019 | 3.70p | 3.75p | 3.61p | 3.70p | 347776 |
| 15/05/2019 | 3.65p | 3.74p | 3.54p | 3.70p | 56616 |
| 14/05/2019 | 3.85p | 3.94p | 3.54p | 3.65p | 161110 |
| 13/05/2019 | 3.80p | 3.89p | 3.70p | 3.85p | 419316 |
| 10/05/2019 | 3.40p | 3.85p | 3.32p | 3.80p | 1222854 |
| 09/05/2019 | 3.70p | 3.70p | 3.26p | 3.40p | 1624288 |
| 08/05/2019 | 3.85p | 3.98p | 3.43p | 3.70p | 857222 |
| 07/05/2019 | 3.60p | 3.94p | 3.50p | 3.85p | 1879372 |
| 03/05/2019 | 3.55p | 3.79p | 3.31p | 3.60p | 1557336 |
| 02/05/2019 | 3.55p | 3.66p | 3.43p | 3.55p | 903040 |
| 01/05/2019 | 3.05p | 3.67p | 3.05p | 3.55p | 1936550 |
| 30/04/2019 | 3.15p | 3.24p | 2.94p | 3.05p | 222205 |
| 29/04/2019 | 3.20p | 3.21p | 3.03p | 3.15p | 224631 |
| 26/04/2019 | 3.10p | 3.28p | 3.06p | 3.20p | 294879 |
| 25/04/2019 | 3.20p | 3.20p | 3.05p | 3.10p | 237068 |
| 24/04/2019 | 3.20p | 3.20p | 3.11p | 3.20p | 22388 |
| 23/04/2019 | 3.30p | 3.36p | 3.11p | 3.20p | 212854 |
| 18/04/2019 | 3.55p | 3.56p | 3.24p | 3.30p | 324771 |
| 17/04/2019 | 3.40p | 3.65p | 3.40p | 3.55p | 297922 |
| 16/04/2019 | 3.35p | 3.62p | 3.20p | 3.40p | 584160 |
| 15/04/2019 | 3.35p | 3.36p | 3.21p | 3.35p | 112379 |
| 12/04/2019 | 3.45p | 3.45p | 3.20p | 3.35p | 362048 |
| 11/04/2019 | 3.55p | 3.70p | 3.40p | 3.45p | 1591567 |
| 10/04/2019 | 3.50p | 3.58p | 3.21p | 3.55p | 969284 |
| 09/04/2019 | 3.15p | 3.50p | 3.15p | 3.50p | 866510 |
| 08/04/2019 | 2.95p | 3.21p | 2.94p | 3.15p | 600584 |
| 05/04/2019 | 2.95p | 3.14p | 2.90p | 2.95p | 401971 |
| 04/04/2019 | 3.10p | 3.10p | 2.90p | 2.95p | 993118 |
| 03/04/2019 | 3.10p | 3.19p | 3.00p | 3.10p | 166256 |
| 02/04/2019 | 3.15p | 3.24p | 3.01p | 3.10p | 203063 |
| 01/04/2019 | 3.15p | 3.27p | 3.05p | 3.15p | 137800 |
| 29/03/2019 | 3.15p | 3.27p | 3.11p | 3.15p | 115336 |
| 28/03/2019 | 3.15p | 3.15p | 3.11p | 3.15p | 46266 |
| 27/03/2019 | 3.15p | 3.15p | 3.12p | 3.15p | 2267 |
| 26/03/2019 | 3.15p | 3.27p | 3.15p | 3.15p | 17400 |
| 25/03/2019 | 3.15p | 3.15p | 3.08p | 3.15p | 40207 |
| 22/03/2019 | 3.20p | 3.27p | 3.07p | 3.15p | 36753 |
| 21/03/2019 | 3.40p | 3.40p | 3.15p | 3.20p | 330239 |
| 20/03/2019 | 3.55p | 3.61p | 3.20p | 3.40p | 376914 |
| 19/03/2019 | 3.10p | 3.62p | 3.05p | 3.55p | 455627 |
| 18/03/2019 | 3.10p | 3.20p | 3.00p | 3.10p | 187445 |
| 15/03/2019 | 3.40p | 3.40p | 3.02p | 3.10p | 1088083 |
| 14/03/2019 | 3.40p | 3.42p | 3.30p | 3.40p | 48147 |
| 13/03/2019 | 3.40p | 3.44p | 3.30p | 3.40p | 186379 |
| 12/03/2019 | 3.40p | 3.43p | 3.23p | 3.40p | 369795 |
| 11/03/2019 | 3.40p | 3.46p | 3.31p | 3.40p | 497535 |
| 08/03/2019 | 3.40p | 3.47p | 3.27p | 3.40p | 356451 |
| 07/03/2019 | 3.55p | 3.63p | 3.37p | 3.40p | 401362 |
| 06/03/2019 | 3.55p | 3.65p | 3.43p | 3.55p | 145689 |
| 05/03/2019 | 3.50p | 3.70p | 3.36p | 3.55p | 322640 |
| 04/03/2019 | 3.60p | 3.64p | 3.43p | 3.50p | 332697 |
| 01/03/2019 | 3.45p | 3.70p | 3.38p | 3.60p | 330851 |
| 28/02/2019 | 3.55p | 3.58p | 3.31p | 3.45p | 450198 |
| 27/02/2019 | 3.60p | 3.65p | 3.42p | 3.55p | 140691 |
| 26/02/2019 | 3.40p | 3.69p | 3.34p | 3.60p | 620594 |
| 25/02/2019 | 3.40p | 3.40p | 3.34p | 3.40p | 47586 |
| 22/02/2019 | 3.40p | 3.59p | 3.30p | 3.40p | 595881 |
| 21/02/2019 | 3.35p | 3.57p | 3.32p | 3.40p | 465368 |
| 20/02/2019 | 3.50p | 3.55p | 3.42p | 3.50p | 270170 |
| 19/02/2019 | 3.50p | 3.60p | 3.50p | 3.50p | 171918 |
| 18/02/2019 | 3.50p | 3.57p | 3.42p | 3.50p | 162847 |
| 15/02/2019 | 3.50p | 3.57p | 3.41p | 3.50p | 190414 |
| 14/02/2019 | 3.50p | 3.57p | 3.38p | 3.50p | 182666 |
| 13/02/2019 | 3.60p | 3.60p | 3.37p | 3.50p | 724255 |
| 12/02/2019 | 3.65p | 3.68p | 3.50p | 3.60p | 749101 |
| 11/02/2019 | 3.70p | 3.77p | 3.61p | 3.65p | 285763 |
| 08/02/2019 | 3.75p | 3.82p | 3.62p | 3.70p | 403315 |
| 07/02/2019 | 3.75p | 3.86p | 3.63p | 3.75p | 42172 |
| 06/02/2019 | 3.75p | 3.87p | 3.63p | 3.75p | 100113 |
| 05/02/2019 | 3.75p | 3.85p | 3.62p | 3.75p | 71499 |
| 04/02/2019 | 3.90p | 3.95p | 3.65p | 3.75p | 245318 |
| 01/02/2019 | 3.65p | 3.97p | 3.57p | 3.90p | 404577 |
| 31/01/2019 | 3.90p | 3.90p | 3.56p | 3.65p | 214972 |
| 30/01/2019 | 3.90p | 3.90p | 3.80p | 3.90p | 115372 |
| 29/01/2019 | 3.65p | 3.90p | 3.55p | 3.90p | 812035 |
| 28/01/2019 | 3.80p | 3.87p | 3.65p | 3.65p | 158761 |
| 25/01/2019 | 3.90p | 3.90p | 3.74p | 3.80p | 363896 |
| 24/01/2019 | 3.85p | 4.18p | 3.80p | 3.90p | 535056 |
| 23/01/2019 | 3.70p | 3.89p | 3.64p | 3.85p | 762247 |
| 22/01/2019 | 3.60p | 3.80p | 3.50p | 3.70p | 272482 |
| 21/01/2019 | 3.65p | 3.69p | 3.53p | 3.60p | 521736 |
| 18/01/2019 | 3.80p | 3.87p | 3.52p | 3.65p | 862609 |
| 17/01/2019 | 3.90p | 3.97p | 3.74p | 3.80p | 326217 |
| 16/01/2019 | 3.90p | 3.99p | 3.83p | 3.90p | 96551 |
| 15/01/2019 | 4.10p | 4.15p | 3.81p | 3.90p | 293405 |
| 14/01/2019 | 4.20p | 4.26p | 4.01p | 4.10p | 416888 |
| 11/01/2019 | 4.20p | 4.24p | 4.00p | 4.20p | 306054 |
| 10/01/2019 | 4.20p | 4.34p | 4.02p | 4.20p | 323710 |
| 09/01/2019 | 4.05p | 4.63p | 3.88p | 4.20p | 1966995 |
| 08/01/2019 | 3.85p | 4.16p | 3.77p | 4.05p | 180317 |
| 07/01/2019 | 3.85p | 3.95p | 3.74p | 3.85p | 155268 |
| 04/01/2019 | 3.85p | 3.95p | 3.72p | 3.85p | 187749 |
| 03/01/2019 | 3.85p | 3.95p | 3.60p | 3.85p | 926292 |
| 02/01/2019 | 3.80p | 3.80p | 3.53p | 3.75p | 658530 |
| 31/12/2018 | 3.85p | 3.89p | 3.70p | 3.80p | 161251 |
| 28/12/2018 | 3.85p | 3.94p | 3.73p | 3.85p | 102825 |
| 27/12/2018 | 3.70p | 3.88p | 3.62p | 3.85p | 409986 |
| 24/12/2018 | 3.75p | 3.80p | 3.70p | 3.70p | 44691 |
| 21/12/2018 | 3.75p | 3.80p | 3.65p | 3.75p | 269796 |
| 20/12/2018 | 3.90p | 3.90p | 3.70p | 3.75p | 630985 |
| 19/12/2018 | 4.15p | 4.20p | 3.84p | 3.90p | 741564 |
| 18/12/2018 | 4.25p | 4.30p | 4.06p | 4.15p | 602972 |
| 17/12/2018 | 4.55p | 4.59p | 4.14p | 4.25p | 985056 |
| 14/12/2018 | 4.20p | 4.25p | 4.10p | 4.15p | 367518 |
| 13/12/2018 | 4.20p | 4.27p | 4.15p | 4.20p | 146955 |
| 12/12/2018 | 4.15p | 4.27p | 4.10p | 4.20p | 414783 |
| 11/12/2018 | 4.20p | 4.23p | 4.02p | 4.15p | 487171 |
| 10/12/2018 | 4.20p | 4.37p | 4.00p | 4.20p | 929558 |
| 07/12/2018 | 4.20p | 4.25p | 4.08p | 4.20p | 48912 |
| 06/12/2018 | 4.35p | 4.37p | 4.07p | 4.20p | 237668 |
| 05/12/2018 | 4.50p | 4.50p | 4.08p | 4.35p | 594060 |
| 04/12/2018 | 4.25p | 4.54p | 4.05p | 4.50p | 697057 |
| 03/12/2018 | 4.40p | 4.60p | 4.13p | 4.25p | 713185 |
| 30/11/2018 | 4.50p | 4.50p | 4.06p | 4.40p | 856075 |
| 29/11/2018 | 4.35p | 4.76p | 4.00p | 4.50p | 1419268 |
| 28/11/2018 | 4.40p | 4.50p | 4.20p | 4.35p | 160643 |
| 27/11/2018 | 4.55p | 4.59p | 4.30p | 4.40p | 373855 |
| 26/11/2018 | 4.45p | 4.90p | 4.32p | 4.55p | 863408 |
| 23/11/2018 | 4.65p | 4.80p | 4.33p | 4.45p | 836441 |
| 22/11/2018 | 4.76p | 4.77p | 4.50p | 4.65p | 972837 |
| 21/11/2018 | 4.68p | 5.17p | 4.34p | 4.76p | 961015 |
| 20/11/2018 | 4.35p | 5.71p | 4.35p | 4.65p | 6310144 |
| 19/11/2018 | 4.00p | 4.40p | 3.93p | 4.35p | 1498961 |
| 16/11/2018 | 4.10p | 4.10p | 3.92p | 4.00p | 845274 |
| 15/11/2018 | 4.30p | 4.30p | 4.01p | 4.10p | 418197 |
| 14/11/2018 | 4.35p | 4.35p | 4.20p | 4.35p | 73447 |
| 13/11/2018 | 4.35p | 4.48p | 4.22p | 4.35p | 228411 |
| 12/11/2018 | 4.15p | 4.48p | 4.15p | 4.35p | 650794 |
| 09/11/2018 | 4.05p | 4.27p | 3.94p | 4.15p | 247134 |
| 08/11/2018 | 4.05p | 4.17p | 4.05p | 4.05p | 45541 |
| 07/11/2018 | 4.20p | 4.26p | 3.93p | 4.05p | 428051 |
| 06/11/2018 | 4.20p | 4.28p | 4.00p | 4.20p | 233666 |
| 05/11/2018 | 4.05p | 4.20p | 3.92p | 4.20p | 165352 |
| 02/11/2018 | 3.95p | 4.22p | 3.86p | 4.05p | 1104221 |
| 01/11/2018 | 4.00p | 4.00p | 3.92p | 3.95p | 384763 |
| 31/10/2018 | 4.00p | 4.03p | 3.92p | 4.00p | 555096 |
| 30/10/2018 | 4.05p | 4.16p | 3.84p | 3.90p | 614738 |
| 29/10/2018 | 4.25p | 4.28p | 3.82p | 4.05p | 841475 |
| 26/10/2018 | 4.10p | 4.37p | 4.01p | 4.25p | 723383 |
| 25/10/2018 | 4.10p | 4.20p | 4.01p | 4.10p | 150585 |
*Close Price adjusted for both dividends and splits