Physiomics (PYC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/10/2019 2.70p 2.70p 2.50p 2.60p 122710
14/10/2019 2.75p 2.75p 2.60p 2.70p 171960
11/10/2019 2.70p 2.70p 2.60p 2.70p 1579947
10/10/2019 2.75p 2.75p 2.60p 2.70p 40700
09/10/2019 2.75p 2.75p 2.60p 2.75p 22968
08/10/2019 2.70p 2.78p 2.60p 2.75p 436512
07/10/2019 2.70p 2.80p 2.61p 2.70p 544282
04/10/2019 2.55p 2.75p 2.50p 2.70p 540243
03/10/2019 2.55p 2.58p 2.50p 2.55p 126551
02/10/2019 2.75p 2.75p 2.52p 2.55p 195095
01/10/2019 2.75p 2.75p 2.61p 2.75p 371047
30/09/2019 2.75p 2.75p 2.60p 2.75p 135673
27/09/2019 2.60p 2.77p 2.60p 2.75p 166432
26/09/2019 2.55p 2.69p 2.53p 2.60p 114056
25/09/2019 2.60p 2.69p 2.50p 2.55p 211256
24/09/2019 2.65p 2.80p 2.53p 2.65p 97185
23/09/2019 2.75p 2.78p 2.53p 2.65p 184253
20/09/2019 2.75p 2.75p 2.61p 2.75p 30000
19/09/2019 2.75p 2.75p 2.75p 2.75p 0
18/09/2019 2.85p 2.88p 2.70p 2.75p 497751
17/09/2019 2.85p 2.89p 2.71p 2.85p 195153
16/09/2019 2.85p 2.89p 2.71p 2.85p 141380
13/09/2019 2.65p 2.90p 2.65p 2.85p 433912
12/09/2019 2.65p 2.73p 2.55p 2.65p 54353
11/09/2019 2.65p 2.75p 2.52p 2.65p 71025
10/09/2019 2.75p 2.80p 2.61p 2.65p 464612
09/09/2019 2.85p 2.85p 2.60p 2.75p 184671
06/09/2019 2.85p 2.85p 2.70p 2.85p 80229
05/09/2019 2.85p 2.89p 2.70p 2.85p 531243
04/09/2019 2.80p 2.96p 2.71p 2.85p 315225
03/09/2019 2.90p 2.90p 2.71p 2.80p 172511
02/09/2019 2.90p 2.99p 2.80p 2.90p 317228
30/08/2019 2.90p 2.90p 2.80p 2.90p 26826
29/08/2019 2.90p 2.95p 2.80p 2.90p 277296
28/08/2019 2.95p 2.99p 2.81p 2.90p 160302
27/08/2019 2.95p 3.01p 2.85p 2.95p 93981
23/08/2019 2.95p 3.00p 2.87p 2.95p 173786
22/08/2019 3.00p 3.00p 2.87p 2.95p 356611
21/08/2019 2.95p 3.05p 2.85p 3.00p 735281
20/08/2019 3.00p 3.10p 2.81p 2.95p 1533899
19/08/2019 3.00p 3.10p 2.90p 3.00p 259360
16/08/2019 3.05p 3.09p 2.93p 3.00p 95734
15/08/2019 3.00p 3.10p 3.00p 3.05p 75435
14/08/2019 3.10p 3.13p 2.93p 3.00p 421144
13/08/2019 3.15p 3.15p 3.03p 3.15p 263047
12/08/2019 3.15p 3.27p 3.08p 3.15p 61311
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

*Close Price adjusted for both dividends and splits