Physiomics (PYC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
24/10/2018 3.90p 4.17p 3.90p 4.10p 638030
23/10/2018 3.85p 3.92p 3.63p 3.90p 426765
22/10/2018 3.90p 3.90p 3.72p 3.85p 187950
19/10/2018 3.90p 3.90p 3.80p 3.90p 74873
18/10/2018 3.90p 3.90p 3.82p 3.90p 290181
17/10/2018 3.80p 3.96p 3.70p 3.90p 233973
16/10/2018 3.80p 3.86p 3.71p 3.80p 88498
15/10/2018 3.80p 3.86p 3.70p 3.80p 236245
12/10/2018 3.80p 3.88p 3.70p 3.80p 525800
11/10/2018 3.85p 3.90p 3.62p 3.80p 713491
10/10/2018 3.90p 3.98p 3.84p 3.90p 334912
09/10/2018 3.90p 3.98p 3.84p 3.90p 169316
08/10/2018 4.10p 4.13p 3.62p 3.90p 920924
05/10/2018 4.05p 4.20p 4.02p 4.10p 203133
04/10/2018 4.00p 4.10p 3.92p 4.05p 451516
03/10/2018 3.95p 4.08p 3.90p 4.00p 530517
02/10/2018 4.10p 4.11p 3.90p 3.95p 247364
01/10/2018 4.05p 4.17p 3.90p 4.10p 568761
28/09/2018 4.10p 4.10p 3.80p 4.05p 712076
27/09/2018 4.20p 4.33p 4.03p 4.10p 911512
26/09/2018 4.25p 4.38p 4.14p 4.20p 945813
25/09/2018 4.40p 4.40p 4.20p 4.25p 216001
24/09/2018 4.40p 4.48p 4.32p 4.40p 223978
21/09/2018 4.40p 4.48p 4.30p 4.40p 575414
20/09/2018 4.45p 4.57p 4.32p 4.40p 700533
19/09/2018 4.35p 4.60p 4.32p 4.45p 425479
18/09/2018 4.60p 4.60p 4.27p 4.35p 559780
17/09/2018 4.81p 4.84p 4.31p 4.60p 1088526
14/09/2018 4.95p 5.04p 4.64p 4.81p 604930
13/09/2018 4.81p 5.09p 4.71p 4.95p 616523
12/09/2018 4.70p 5.33p 4.61p 4.81p 2160502
11/09/2018 4.40p 4.93p 4.30p 4.70p 1112247
10/09/2018 4.60p 4.60p 4.30p 4.40p 183417
07/09/2018 4.50p 4.82p 4.42p 4.60p 1282371
06/09/2018 4.25p 4.55p 4.18p 4.50p 447256
05/09/2018 4.25p 4.25p 4.12p 4.20p 117400
04/09/2018 4.45p 4.45p 4.14p 4.25p 274278
03/09/2018 4.45p 4.59p 4.32p 4.45p 907272
31/08/2018 4.35p 4.49p 4.24p 4.45p 197980
30/08/2018 4.05p 4.37p 4.05p 4.30p 384791
29/08/2018 4.35p 4.45p 3.95p 4.05p 721241
28/08/2018 4.45p 4.52p 4.11p 4.35p 1419415
24/08/2018 3.70p 4.49p 3.61p 4.45p 2752384
23/08/2018 3.60p 3.70p 3.53p 3.70p 404829
22/08/2018 3.75p 3.88p 3.53p 3.60p 932769
21/08/2018 3.85p 3.85p 3.62p 3.75p 306605
20/08/2018 3.85p 3.87p 3.77p 3.85p 151957
17/08/2018 3.80p 3.87p 3.73p 3.85p 192930
16/08/2018 3.90p 3.90p 3.70p 3.80p 320433
15/08/2018 3.90p 3.95p 3.82p 3.90p 97284
14/08/2018 4.00p 4.03p 3.83p 3.90p 359095
13/08/2018 4.10p 4.10p 3.92p 4.00p 71949
10/08/2018 4.20p 4.20p 4.00p 4.10p 460802
09/08/2018 4.15p 4.28p 3.90p 4.20p 983085
08/08/2018 3.95p 4.00p 3.90p 3.95p 215472
07/08/2018 4.00p 4.00p 3.90p 3.95p 170663
06/08/2018 4.00p 4.07p 3.82p 4.00p 535782
03/08/2018 4.10p 4.10p 3.91p 4.00p 287171
02/08/2018 4.00p 4.20p 4.00p 4.10p 617334
01/08/2018 4.10p 4.20p 4.00p 4.00p 617296
31/07/2018 4.35p 4.35p 4.04p 4.10p 399163
30/07/2018 4.50p 4.68p 4.10p 4.35p 1837447
27/07/2018 3.65p 5.10p 3.63p 4.60p 10618578
26/07/2018 3.60p 3.70p 3.56p 3.65p 689875
25/07/2018 3.60p 3.70p 3.52p 3.60p 408978
24/07/2018 3.70p 3.70p 3.52p 3.60p 393578
23/07/2018 3.70p 3.78p 3.55p 3.70p 464129
20/07/2018 3.75p 3.85p 3.61p 3.70p 844708
19/07/2018 3.80p 3.80p 3.71p 3.75p 164969
18/07/2018 4.00p 4.00p 3.70p 3.80p 717434
17/07/2018 4.00p 4.00p 3.91p 4.00p 214635
16/07/2018 3.85p 4.02p 3.85p 4.00p 437439
13/07/2018 3.85p 4.17p 3.73p 3.85p 1816528
12/07/2018 3.95p 4.00p 3.72p 3.85p 486549
11/07/2018 3.95p 4.09p 3.85p 3.95p 317535
10/07/2018 4.05p 4.10p 3.80p 3.95p 907201
09/07/2018 4.10p 4.10p 4.01p 4.05p 381786
06/07/2018 4.20p 4.26p 4.02p 4.10p 237659
05/07/2018 4.15p 4.29p 4.15p 4.20p 283933
04/07/2018 4.15p 4.20p 4.10p 4.15p 119190
03/07/2018 4.20p 4.20p 4.02p 4.15p 408811
02/07/2018 4.20p 4.27p 4.10p 4.20p 940821
29/06/2018 4.20p 4.22p 4.10p 4.20p 406733
28/06/2018 4.30p 4.35p 4.20p 4.20p 344676
27/06/2018 4.50p 4.50p 4.19p 4.30p 826854
26/06/2018 4.20p 4.50p 4.12p 4.50p 758426
25/06/2018 4.30p 4.30p 4.12p 4.20p 352613
22/06/2018 4.35p 4.40p 4.23p 4.30p 835475
21/06/2018 4.55p 4.78p 4.30p 4.35p 3135720
20/06/2018 4.30p 4.40p 4.20p 4.30p 562249
19/06/2018 4.30p 4.46p 4.21p 4.30p 1024312
18/06/2018 4.15p 4.68p 4.13p 4.30p 1922988
15/06/2018 4.15p 4.27p 4.11p 4.15p 273198
14/06/2018 4.25p 4.27p 4.05p 4.15p 469075
13/06/2018 4.25p 4.27p 4.20p 4.25p 313665
12/06/2018 4.35p 4.39p 4.20p 4.25p 769827
11/06/2018 4.40p 4.49p 4.25p 4.35p 551035
08/06/2018 4.85p 4.85p 4.30p 4.40p 792070
07/06/2018 4.85p 4.94p 4.60p 4.85p 503776
06/06/2018 4.45p 4.89p 4.28p 4.85p 1295988
05/06/2018 4.55p 4.55p 4.40p 4.45p 513207
04/06/2018 4.50p 4.55p 4.46p 4.55p 191862
01/06/2018 4.50p 4.58p 4.44p 4.50p 413009
31/05/2018 4.65p 4.65p 4.43p 4.50p 437455
30/05/2018 4.40p 4.81p 4.30p 4.65p 2510002
29/05/2018 4.55p 4.55p 4.23p 4.40p 1489282
25/05/2018 4.55p 4.57p 4.50p 4.55p 642261
24/05/2018 4.45p 4.67p 4.44p 4.55p 1831559
23/05/2018 4.65p 4.80p 4.20p 4.45p 6700421
22/05/2018 6.25p 6.29p 5.90p 6.05p 422833
21/05/2018 6.10p 6.48p 5.82p 6.25p 634155
18/05/2018 5.90p 6.00p 5.66p 5.90p 1397562
17/05/2018 6.03p 6.10p 5.82p 5.90p 694794
16/05/2018 6.10p 6.17p 5.80p 6.03p 618516
15/05/2018 6.00p 6.48p 5.82p 6.10p 889509
14/05/2018 6.20p 6.20p 5.90p 6.00p 282857
11/05/2018 6.13p 6.29p 5.85p 6.20p 1296271
10/05/2018 6.25p 6.26p 5.91p 6.13p 762601
09/05/2018 6.35p 6.40p 6.22p 6.25p 429652
08/05/2018 6.65p 6.73p 6.27p 6.35p 807659
04/05/2018 7.00p 7.17p 6.58p 6.65p 509701
03/05/2018 7.00p 7.27p 6.72p 7.00p 1396329
02/05/2018 6.45p 7.50p 6.33p 7.00p 1000280
01/05/2018 6.75p 6.88p 6.20p 6.45p 296100
30/04/2018 6.15p 6.96p 6.04p 6.75p 1437860
27/04/2018 6.38p 6.49p 6.04p 6.15p 1196977
26/04/2018 6.70p 7.15p 6.15p 6.38p 2437664
25/04/2018 7.65p 7.65p 6.58p 6.70p 1712456
24/04/2018 8.95p 9.30p 6.87p 7.75p 5617276
23/04/2018 5.80p 9.23p 5.66p 8.75p 5805680
20/04/2018 6.10p 6.14p 5.65p 5.80p 513190
19/04/2018 5.35p 6.50p 5.35p 6.10p 2189745
18/04/2018 5.65p 5.65p 5.20p 5.35p 1021246
17/04/2018 6.10p 6.29p 5.50p 5.65p 1717809
16/04/2018 5.30p 6.18p 5.01p 6.10p 1463596
13/04/2018 5.20p 5.46p 5.15p 5.30p 289298
12/04/2018 5.10p 5.44p 5.10p 5.20p 616578
11/04/2018 4.95p 5.20p 4.80p 5.10p 453411
10/04/2018 5.30p 5.30p 4.87p 4.95p 396540
09/04/2018 5.35p 5.35p 5.20p 5.30p 275772
06/04/2018 4.90p 5.44p 4.84p 5.35p 780598
05/04/2018 5.10p 5.16p 4.90p 4.90p 318470
04/04/2018 5.10p 5.18p 5.00p 5.10p 258749
03/04/2018 5.15p 5.29p 5.00p 5.10p 362279
29/03/2018 5.20p 5.40p 5.04p 5.15p 986115
28/03/2018 5.25p 5.47p 5.09p 5.20p 558079
27/03/2018 5.35p 5.70p 5.14p 5.25p 382476
26/03/2018 5.20p 5.89p 5.20p 5.35p 1137695
23/03/2018 5.25p 5.44p 5.20p 5.20p 129673
22/03/2018 5.25p 5.50p 5.21p 5.25p 445240
21/03/2018 5.50p 5.50p 5.20p 5.25p 290791
20/03/2018 5.65p 5.78p 5.35p 5.50p 472439
19/03/2018 5.75p 5.84p 5.50p 5.65p 476924
16/03/2018 5.75p 5.88p 5.50p 5.75p 325732
15/03/2018 5.75p 5.86p 5.63p 5.75p 293874
14/03/2018 6.15p 6.64p 5.53p 5.75p 1933201
13/03/2018 6.63p 6.78p 5.50p 5.85p 2302984
12/03/2018 4.93p 7.58p 4.87p 6.75p 5335183
09/03/2018 5.18p 5.22p 4.81p 4.93p 760878
08/03/2018 5.35p 5.48p 5.12p 5.18p 729519
07/03/2018 5.53p 5.60p 5.35p 5.35p 566896
06/03/2018 5.53p 5.55p 5.27p 5.53p 440404
05/03/2018 5.53p 5.64p 5.27p 5.53p 325549
02/03/2018 6.25p 6.25p 5.20p 5.53p 957202
01/03/2018 6.25p 6.40p 6.00p 6.25p 308695
28/02/2018 5.35p 6.50p 5.20p 6.25p 2553568
27/02/2018 5.85p 5.85p 5.00p 5.35p 1223312
26/02/2018 5.90p 6.09p 5.73p 5.85p 1095810
23/02/2018 6.00p 6.10p 5.65p 5.90p 858074
22/02/2018 5.95p 6.10p 5.83p 6.00p 910354
21/02/2018 6.25p 6.35p 5.85p 5.95p 1167874
20/02/2018 6.88p 7.18p 6.25p 6.25p 1038058
19/02/2018 6.88p 7.20p 6.00p 6.88p 1426080
16/02/2018 7.08p 7.25p 6.80p 6.80p 984384
15/02/2018 7.15p 7.20p 6.70p 7.08p 658838
14/02/2018 7.35p 7.50p 7.10p 7.15p 667277
13/02/2018 7.38p 7.65p 7.20p 7.35p 475315
12/02/2018 7.98p 8.69p 7.50p 7.58p 1296403
09/02/2018 7.50p 8.50p 7.50p 7.98p 2482286
08/02/2018 7.10p 7.68p 6.95p 7.20p 814126
07/02/2018 7.08p 7.24p 6.90p 7.10p 678633
06/02/2018 7.00p 7.18p 6.58p 7.08p 539320
05/02/2018 7.75p 7.80p 6.88p 7.03p 1301328
02/02/2018 7.80p 7.88p 7.30p 7.75p 1140042
01/02/2018 8.15p 8.15p 7.36p 7.80p 1286605
31/01/2018 8.65p 8.74p 7.50p 8.15p 1568495
30/01/2018 9.00p 9.80p 8.00p 8.65p 2385913
29/01/2018 8.30p 9.88p 7.38p 9.00p 5101085
26/01/2018 9.25p 9.50p 7.61p 7.95p 6238494
25/01/2018 12.75p 13.00p 7.75p 8.48p 11720920

*Close Price adjusted for both dividends and splits