Physiomics (PYC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
23/01/2018 8.65p 9.30p 8.50p 9.25p 935658
22/01/2018 8.88p 9.12p 8.05p 8.65p 1092522
19/01/2018 8.50p 9.90p 7.61p 8.88p 4023581
18/01/2018 8.00p 10.00p 7.63p 8.50p 5391125
17/01/2018 6.88p 8.33p 6.31p 7.88p 1907861
16/01/2018 7.10p 7.18p 6.75p 6.88p 400641
15/01/2018 7.00p 7.50p 6.50p 7.10p 865802
12/01/2018 6.50p 7.39p 5.79p 7.00p 1809355
11/01/2018 6.50p 6.74p 6.30p 6.63p 616905
10/01/2018 6.88p 6.88p 6.32p 6.50p 1237220
09/01/2018 6.88p 7.20p 6.53p 6.88p 586585
08/01/2018 7.25p 7.40p 6.80p 6.88p 744084
05/01/2018 6.98p 8.10p 6.98p 7.25p 1094137
04/01/2018 7.00p 8.50p 6.00p 6.98p 2395876
03/01/2018 7.50p 7.50p 6.69p 7.00p 1107935
02/01/2018 8.13p 8.40p 7.25p 7.50p 1669409
29/12/2017 8.75p 8.75p 8.00p 8.13p 726086
28/12/2017 9.00p 9.00p 8.16p 8.75p 649336
27/12/2017 8.75p 9.00p 8.01p 9.00p 964138
22/12/2017 8.75p 8.80p 8.10p 8.75p 1368663
21/12/2017 9.25p 9.25p 8.50p 8.75p 1626889
20/12/2017 9.75p 10.36p 8.80p 9.25p 1824476
19/12/2017 10.25p 10.25p 9.11p 9.75p 2113797
18/12/2017 11.50p 11.90p 9.56p 10.25p 2886428
15/12/2017 12.00p 12.50p 9.25p 11.25p 9319266
14/12/2017 7.00p 11.00p 6.80p 10.75p 5736316
13/12/2017 6.25p 8.90p 5.19p 7.00p 9122924
12/12/2017 9.00p 9.43p 5.93p 6.25p 13211234
11/12/2017 9.75p 9.90p 8.20p 9.00p 3838348
08/12/2017 10.50p 11.00p 9.30p 9.75p 4566224
07/12/2017 10.00p 13.00p 9.70p 10.38p 6311658
06/12/2017 12.50p 12.50p 9.60p 10.00p 7033470
05/12/2017 14.00p 16.00p 11.40p 12.63p 10034483
04/12/2017 8.63p 20.00p 8.00p 13.12p 27565956
01/12/2017 17.50p 17.50p 7.50p 8.13p 30297260
30/11/2017 10.75p 32.00p 9.51p 17.13p 51312344
29/11/2017 4.88p 10.00p 3.77p 9.50p 79454056
28/11/2017 1.23p 4.27p 1.23p 4.25p 103253728
27/11/2017 0.98p 0.98p 0.95p 0.98p 2445
24/11/2017 0.98p 0.98p 0.95p 0.98p 44541
23/11/2017 0.98p 0.98p 0.95p 0.98p 7100
22/11/2017 0.98p 0.98p 0.95p 0.98p 117353
21/11/2017 0.98p 0.98p 0.95p 0.98p 138990
20/11/2017 0.98p 0.99p 0.88p 0.98p 99949
17/11/2017 0.98p 0.98p 0.96p 0.98p 300
16/11/2017 0.98p 0.98p 0.95p 0.98p 1200
15/11/2017 0.98p 0.99p 0.98p 0.98p 15000
14/11/2017 0.98p 0.98p 0.96p 0.98p 12722
13/11/2017 0.98p 0.98p 0.95p 0.98p 80190
10/11/2017 0.98p 1.00p 0.95p 0.98p 221395
09/11/2017 0.98p 0.98p 0.88p 0.98p 388049
08/11/2017 0.98p 0.98p 0.95p 0.98p 63750
07/11/2017 0.98p 0.98p 0.75p 0.98p 3066
06/11/2017 0.98p 0.98p 0.95p 0.98p 11718
03/11/2017 0.98p 1.00p 0.95p 0.98p 113210
02/11/2017 0.98p 1.00p 0.88p 0.98p 36000
01/11/2017 0.98p 0.98p 0.98p 0.98p 0
31/10/2017 0.98p 1.00p 0.95p 0.98p 4839000
30/10/2017 0.98p 1.00p 0.95p 0.98p 92612
27/10/2017 0.98p 1.00p 0.75p 0.98p 437519
26/10/2017 1.03p 1.03p 0.92p 0.93p 1147661
25/10/2017 1.03p 1.04p 0.96p 1.03p 39461
24/10/2017 1.03p 1.03p 0.96p 1.03p 10098
23/10/2017 1.03p 1.10p 0.96p 1.03p 21160
20/10/2017 1.03p 1.03p 1.03p 1.03p 0
19/10/2017 1.03p 1.10p 1.03p 1.03p 0
18/10/2017 1.03p 1.04p 0.96p 1.03p 48428
17/10/2017 1.03p 1.04p 0.96p 1.03p 330096
16/10/2017 0.98p 1.08p 0.95p 1.03p 1659204
13/10/2017 1.10p 1.10p 1.10p 1.10p 46984
12/10/2017 1.10p 1.10p 1.10p 1.10p 104539
11/10/2017 1.10p 1.10p 1.10p 1.10p 19318
10/10/2017 1.10p 1.10p 1.10p 1.10p 90904
09/10/2017 1.05p 1.10p 1.05p 1.10p 580538
06/10/2017 1.05p 1.25p 1.05p 1.05p 89939
05/10/2017 1.05p 1.05p 1.05p 1.05p 183170
04/10/2017 1.13p 1.13p 0.73p 1.05p 319857
03/10/2017 1.20p 1.20p 1.13p 1.13p 821967
02/10/2017 1.30p 1.43p 1.18p 1.20p 4467538
29/09/2017 1.18p 1.18p 1.18p 1.18p 6000
28/09/2017 1.18p 1.18p 1.18p 1.18p 0
27/09/2017 1.18p 1.18p 1.18p 1.18p 70483
26/09/2017 1.18p 1.18p 1.18p 1.18p 116500
25/09/2017 1.18p 1.18p 1.18p 1.18p 0
22/09/2017 1.18p 1.18p 1.18p 1.18p 0
21/09/2017 1.18p 1.18p 1.18p 1.18p 0
20/09/2017 1.18p 1.18p 1.18p 1.18p 24359
19/09/2017 1.18p 1.18p 1.18p 1.18p 2508
18/09/2017 1.18p 1.18p 1.18p 1.18p 61241
15/09/2017 1.18p 1.18p 1.18p 1.18p 4222
14/09/2017 1.20p 1.23p 1.18p 1.18p 1260385
13/09/2017 1.18p 1.33p 1.15p 1.20p 2509752
12/09/2017 1.23p 1.23p 1.18p 1.18p 100776
11/09/2017 1.23p 1.23p 1.23p 1.23p 47859
08/09/2017 1.23p 1.23p 1.23p 1.23p 2821
07/09/2017 1.23p 1.23p 1.23p 1.23p 2064
06/09/2017 1.23p 1.23p 1.23p 1.23p 43211
05/09/2017 1.23p 1.38p 1.23p 1.23p 754538
04/09/2017 1.20p 1.38p 1.20p 1.23p 673722
01/09/2017 1.20p 1.20p 1.20p 1.20p 31277
31/08/2017 1.05p 1.20p 1.05p 1.20p 675274
30/08/2017 1.05p 1.05p 1.05p 1.05p 7500
29/08/2017 1.05p 1.05p 1.05p 1.05p 0
25/08/2017 1.05p 1.05p 1.05p 1.05p 200
24/08/2017 1.05p 1.05p 1.05p 1.05p 253218
23/08/2017 1.05p 1.05p 1.05p 1.05p 0
22/08/2017 1.10p 1.10p 1.05p 1.05p 53722
21/08/2017 1.13p 1.13p 1.10p 1.10p 50004
18/08/2017 1.15p 1.15p 1.13p 1.13p 81922
17/08/2017 1.15p 1.15p 1.15p 1.15p 26873
16/08/2017 1.15p 1.15p 1.15p 1.15p 65000
15/08/2017 1.15p 1.15p 1.15p 1.15p 35000
14/08/2017 1.15p 1.15p 1.15p 1.15p 51764
11/08/2017 1.15p 1.15p 1.15p 1.15p 0
10/08/2017 1.15p 1.15p 1.15p 1.15p 20000
09/08/2017 1.15p 1.15p 1.15p 1.15p 35592
08/08/2017 1.23p 1.23p 1.15p 1.15p 435899
07/08/2017 1.23p 1.23p 1.23p 1.23p 3172
04/08/2017 1.23p 1.23p 1.23p 1.23p 0
03/08/2017 1.25p 1.25p 1.23p 1.23p 260574
02/08/2017 1.30p 1.30p 1.25p 1.25p 6147
01/08/2017 1.33p 1.33p 1.30p 1.30p 107548
31/07/2017 1.33p 1.33p 1.23p 1.33p 115470
28/07/2017 1.25p 1.25p 1.20p 1.23p 212831
27/07/2017 1.25p 1.25p 1.25p 1.25p 30861
26/07/2017 1.25p 1.25p 1.25p 1.25p 211340
25/07/2017 1.23p 1.25p 1.23p 1.25p 672932
24/07/2017 1.20p 1.23p 1.20p 1.23p 327033
21/07/2017 1.20p 1.20p 1.20p 1.20p 40500
20/07/2017 1.20p 1.20p 1.20p 1.20p 307081
19/07/2017 1.03p 1.30p 1.03p 1.20p 1761895
18/07/2017 1.03p 1.03p 1.03p 1.03p 1500
17/07/2017 1.03p 1.03p 1.03p 1.03p 98076
14/07/2017 1.03p 1.03p 1.03p 1.03p 1637
13/07/2017 1.05p 1.05p 1.03p 1.03p 122978
12/07/2017 1.05p 1.05p 1.05p 1.05p 0
11/07/2017 1.05p 1.05p 1.05p 1.05p 294806
10/07/2017 1.05p 1.05p 1.05p 1.05p 161503
07/07/2017 1.05p 1.05p 1.05p 1.05p 32801
06/07/2017 1.05p 1.05p 1.05p 1.05p 0
05/07/2017 1.05p 1.05p 1.05p 1.05p 12981
04/07/2017 1.05p 1.05p 1.05p 1.05p 21780
03/07/2017 1.05p 1.05p 1.05p 1.05p 0
30/06/2017 1.05p 1.05p 1.05p 1.05p 0
29/06/2017 1.05p 1.05p 1.05p 1.05p 6078
28/06/2017 1.05p 1.05p 1.05p 1.05p 565
27/06/2017 1.05p 1.05p 1.05p 1.05p 0
26/06/2017 1.05p 1.05p 1.05p 1.05p 68008
23/06/2017 1.08p 1.08p 1.05p 1.05p 125252
22/06/2017 1.23p 1.23p 1.08p 1.08p 0
21/06/2017 1.08p 1.08p 1.08p 1.08p 0
20/06/2017 1.08p 1.30p 1.08p 1.08p 0
19/06/2017 1.08p 1.08p 1.08p 1.08p 0
16/06/2017 1.08p 1.08p 1.05p 1.08p 33895
15/06/2017 1.08p 1.33p 1.08p 1.08p 0
14/06/2017 1.08p 1.08p 1.01p 1.08p 289625
13/06/2017 1.10p 1.10p 1.07p 1.08p 94367
12/06/2017 1.13p 1.14p 1.05p 1.10p 69599
09/06/2017 1.13p 1.14p 1.10p 1.13p 28747
08/06/2017 1.18p 1.18p 1.10p 1.13p 131111
07/06/2017 1.18p 1.20p 1.15p 1.18p 220000
06/06/2017 1.18p 1.19p 1.13p 1.18p 491134
05/06/2017 1.20p 1.20p 1.18p 1.18p 614
02/06/2017 1.20p 1.20p 1.18p 1.20p 80159
01/06/2017 1.20p 1.20p 1.20p 1.20p 0
31/05/2017 1.23p 1.30p 1.17p 1.20p 539536
30/05/2017 1.23p 1.40p 1.18p 1.23p 10000
26/05/2017 1.23p 1.28p 1.18p 1.23p 89464
25/05/2017 1.33p 1.33p 1.17p 1.23p 200388
24/05/2017 1.38p 1.50p 1.26p 1.33p 838766
23/05/2017 1.35p 1.40p 1.35p 1.35p 614744
22/05/2017 1.23p 1.48p 1.20p 1.35p 3052460
19/05/2017 1.23p 1.24p 1.23p 1.23p 24000
18/05/2017 1.23p 1.45p 1.23p 1.23p 70000
17/05/2017 1.23p 1.24p 1.20p 1.23p 66446
16/05/2017 1.25p 1.25p 1.20p 1.23p 40861
15/05/2017 1.25p 1.29p 1.20p 1.25p 494719
12/05/2017 1.25p 1.29p 1.21p 1.25p 267407
11/05/2017 1.25p 1.29p 1.22p 1.25p 80757
10/05/2017 1.25p 1.25p 1.21p 1.25p 300000
09/05/2017 1.40p 1.42p 1.29p 1.33p 104000
08/05/2017 1.40p 1.42p 1.25p 1.40p 288176
05/05/2017 1.40p 1.47p 1.40p 1.40p 20000
04/05/2017 1.40p 1.40p 1.30p 1.40p 35114
03/05/2017 1.40p 1.53p 1.35p 1.40p 135000
02/05/2017 1.40p 1.40p 1.30p 1.40p 1687
28/04/2017 1.43p 1.48p 1.30p 1.40p 245138
27/04/2017 1.55p 1.55p 1.35p 1.43p 1098467
26/04/2017 1.53p 1.55p 1.50p 1.55p 349660
25/04/2017 1.55p 1.55p 1.50p 1.55p 65987
24/04/2017 1.53p 1.58p 1.50p 1.55p 143333
21/04/2017 1.50p 1.56p 1.40p 1.53p 1544581
20/04/2017 1.33p 1.39p 1.25p 1.35p 2143611
19/04/2017 1.33p 1.33p 1.25p 1.33p 237461
18/04/2017 1.18p 1.33p 1.16p 1.33p 1601366
13/04/2017 1.15p 1.18p 1.15p 1.18p 43250
12/04/2017 1.18p 1.20p 1.18p 1.18p 194913
11/04/2017 1.18p 1.18p 1.12p 1.18p 170438
10/04/2017 1.18p 1.20p 1.16p 1.18p 177045
07/04/2017 1.18p 1.20p 1.16p 1.18p 219486

*Close Price adjusted for both dividends and splits