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:
- Avoid Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Avoid Made Tech Group (MTEC) by Steve Moore in ShareProphets
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold Sainsbury (J) (SBRY) by Kepler Cheuvreux
- Buy easyJet (EZJ) by Bank of America
- Underperform Wizz Air Holdings (WIZZ) by Bank of America
- Neutral Pennon Group (PNN) by Goldman Sachs
- Buy Pearson (PSON) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy RWS Holdings (RWS) by Berenberg
- Buy Unilever (ULVR) by Deutsche Bank
- Sell Travis Perkins (TPK) by Deutsche Bank
- Overweight Diageo (DGE) by Barclays
- Underperform Ocado Group (OCDO) by Bernstein
- Buy Tesco (TSCO) by Citi
- Neutral JD Sports Fashion (JD.) by Citi
- Sell Associated British Foods (ABF) by Citi
- Buy Sage Group (SGE) by Citi
- Neutral Admiral Group (ADM) by Citi
Physiomics (PYC) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/05/2024 | 1.25p | 1.25p | 1.12p | 1.25p | 181775 |
| 16/05/2024 | 1.25p | 1.25p | 1.16p | 1.25p | 0 |
| 15/05/2024 | 1.25p | 1.25p | 1.12p | 1.25p | 11000 |
| 14/05/2024 | 1.25p | 1.29p | 1.13p | 1.25p | 152646 |
| 13/05/2024 | 1.25p | 1.25p | 1.12p | 1.25p | 40000 |
| 10/05/2024 | 1.25p | 1.31p | 1.10p | 1.25p | 592472 |
| 09/05/2024 | 1.30p | 1.33p | 1.21p | 1.25p | 284138 |
| 08/05/2024 | 1.35p | 1.40p | 1.21p | 1.30p | 1369680 |
| 07/05/2024 | 1.30p | 1.40p | 1.23p | 1.35p | 685007 |
| 03/05/2024 | 1.25p | 1.36p | 1.03p | 1.30p | 2479405 |
| 02/05/2024 | 1.50p | 1.58p | 1.40p | 1.50p | 285215 |
| 01/05/2024 | 1.55p | 1.57p | 1.50p | 1.50p | 268063 |
| 30/04/2024 | 1.50p | 1.67p | 1.44p | 1.55p | 862880 |
| 29/04/2024 | 1.50p | 1.56p | 1.45p | 1.50p | 419195 |
| 26/04/2024 | 1.50p | 1.57p | 1.44p | 1.50p | 195426 |
| 25/04/2024 | 1.50p | 1.56p | 1.40p | 1.50p | 960461 |
| 24/04/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 242798 |
| 23/04/2024 | 1.35p | 1.60p | 1.32p | 1.55p | 1807615 |
| 22/04/2024 | 1.30p | 1.40p | 1.26p | 1.35p | 562512 |
| 19/04/2024 | 1.15p | 1.40p | 1.10p | 1.30p | 1153587 |
| 18/04/2024 | 1.15p | 1.15p | 1.11p | 1.15p | 171930 |
| 17/04/2024 | 1.20p | 1.20p | 1.11p | 1.15p | 216341 |
| 16/04/2024 | 1.20p | 1.24p | 1.10p | 1.20p | 949007 |
| 15/04/2024 | 1.20p | 1.20p | 1.12p | 1.20p | 224169 |
| 12/04/2024 | 1.10p | 1.28p | 1.07p | 1.20p | 959430 |
| 11/04/2024 | 1.10p | 1.17p | 1.07p | 1.10p | 138273 |
| 10/04/2024 | 1.20p | 1.25p | 1.07p | 1.10p | 537918 |
| 09/04/2024 | 1.15p | 1.28p | 1.15p | 1.20p | 800697 |
| 08/04/2024 | 1.20p | 1.29p | 1.11p | 1.15p | 676181 |
| 05/04/2024 | 1.30p | 1.32p | 1.13p | 1.20p | 986396 |
| 04/04/2024 | 1.25p | 1.40p | 1.22p | 1.30p | 808301 |
| 03/04/2024 | 1.25p | 1.30p | 1.10p | 1.25p | 869536 |
| 02/04/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 401437 |
| 28/03/2024 | 1.30p | 1.33p | 1.20p | 1.30p | 333263 |
| 27/03/2024 | 1.30p | 1.40p | 1.22p | 1.30p | 578803 |
| 26/03/2024 | 1.30p | 1.40p | 1.21p | 1.30p | 299200 |
| 25/03/2024 | 1.35p | 1.35p | 1.23p | 1.30p | 96916 |
| 22/03/2024 | 1.35p | 1.35p | 1.26p | 1.35p | 60000 |
| 21/03/2024 | 1.25p | 1.35p | 1.25p | 1.35p | 1292029 |
| 20/03/2024 | 1.35p | 1.35p | 1.35p | 1.25p | 491796 |
| 19/03/2024 | 1.35p | 1.50p | 1.25p | 1.35p | 535180 |
| 18/03/2024 | 1.25p | 1.35p | 1.25p | 1.35p | 1249919 |
| 15/03/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 96839 |
| 14/03/2024 | 1.30p | 1.30p | 1.20p | 1.25p | 436418 |
| 13/03/2024 | 1.35p | 1.35p | 1.20p | 1.30p | 648277 |
| 12/03/2024 | 1.40p | 1.40p | 1.23p | 1.35p | 186352 |
| 11/03/2024 | 1.40p | 1.40p | 1.30p | 1.40p | 20750 |
| 08/03/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 392400 |
| 07/03/2024 | 1.40p | 1.45p | 1.36p | 1.40p | 281980 |
| 06/03/2024 | 1.40p | 1.50p | 1.33p | 1.40p | 52980 |
| 05/03/2024 | 1.40p | 1.40p | 1.30p | 1.40p | 196670 |
| 04/03/2024 | 1.40p | 1.40p | 1.30p | 1.40p | 83837 |
| 01/03/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 141357 |
| 29/02/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 448660 |
| 28/02/2024 | 1.45p | 1.50p | 1.33p | 1.40p | 262016 |
| 27/02/2024 | 1.50p | 1.60p | 1.40p | 1.45p | 139848 |
| 26/02/2024 | 1.50p | 1.60p | 1.43p | 1.50p | 437048 |
| 23/02/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 417013 |
| 22/02/2024 | 1.50p | 1.50p | 1.42p | 1.50p | 134475 |
| 21/02/2024 | 1.50p | 1.51p | 1.46p | 1.50p | 187517 |
| 20/02/2024 | 1.40p | 1.54p | 1.35p | 1.50p | 559225 |
| 19/02/2024 | 1.35p | 1.50p | 1.32p | 1.40p | 567627 |
| 16/02/2024 | 1.35p | 1.38p | 1.33p | 1.35p | 307202 |
| 15/02/2024 | 1.40p | 1.40p | 1.32p | 1.35p | 556114 |
| 14/02/2024 | 1.45p | 1.50p | 1.40p | 1.40p | 301522 |
| 13/02/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 22060 |
| 12/02/2024 | 1.45p | 1.50p | 1.36p | 1.45p | 249567 |
| 09/02/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 721474 |
| 08/02/2024 | 1.45p | 1.50p | 1.42p | 1.45p | 260457 |
| 07/02/2024 | 1.60p | 1.70p | 1.41p | 1.45p | 482490 |
| 06/02/2024 | 1.55p | 1.70p | 1.50p | 1.60p | 491308 |
| 05/02/2024 | 1.45p | 1.76p | 1.45p | 1.55p | 794520 |
| 02/02/2024 | 1.50p | 1.50p | 1.40p | 1.45p | 128296 |
| 01/02/2024 | 1.50p | 1.50p | 1.48p | 1.50p | 0 |
| 31/01/2024 | 1.50p | 1.50p | 1.42p | 1.50p | 132550 |
| 30/01/2024 | 1.45p | 1.50p | 1.41p | 1.50p | 204802 |
| 29/01/2024 | 1.50p | 1.59p | 1.40p | 1.45p | 1127999 |
| 26/01/2024 | 1.50p | 1.60p | 1.46p | 1.50p | 1344586 |
| 25/01/2024 | 1.55p | 1.59p | 1.43p | 1.50p | 1304384 |
| 24/01/2024 | 1.60p | 1.67p | 1.53p | 1.55p | 382649 |
| 23/01/2024 | 1.65p | 1.65p | 1.53p | 1.60p | 814708 |
| 22/01/2024 | 1.75p | 1.80p | 1.57p | 1.65p | 12188553 |
| 19/01/2024 | 1.70p | 2.00p | 1.70p | 1.80p | 4943377 |
| 18/01/2024 | 1.70p | 1.73p | 1.62p | 1.70p | 451158 |
| 17/01/2024 | 1.70p | 1.74p | 1.60p | 1.70p | 101352 |
| 16/01/2024 | 1.70p | 1.75p | 1.62p | 1.70p | 126759 |
| 15/01/2024 | 1.65p | 1.79p | 1.65p | 1.70p | 643479 |
| 12/01/2024 | 1.70p | 1.72p | 1.60p | 1.65p | 623135 |
| 11/01/2024 | 1.60p | 1.77p | 1.52p | 1.70p | 1368040 |
| 10/01/2024 | 1.65p | 1.65p | 1.52p | 1.60p | 808774 |
| 09/01/2024 | 1.75p | 1.75p | 1.59p | 1.65p | 390765 |
| 08/01/2024 | 1.85p | 1.85p | 1.70p | 1.75p | 1182533 |
| 05/01/2024 | 1.75p | 2.10p | 1.70p | 1.85p | 4748736 |
| 04/01/2024 | 1.60p | 1.89p | 1.53p | 1.75p | 2695704 |
| 03/01/2024 | 1.60p | 1.64p | 1.52p | 1.60p | 529541 |
| 02/01/2024 | 1.60p | 1.65p | 1.51p | 1.60p | 625903 |
| 29/12/2023 | 1.60p | 1.64p | 1.52p | 1.60p | 68643 |
| 28/12/2023 | 1.60p | 1.64p | 1.50p | 1.60p | 483729 |
| 27/12/2023 | 1.60p | 1.62p | 1.60p | 1.60p | 15480 |
| 22/12/2023 | 1.60p | 1.60p | 1.54p | 1.60p | 25185 |
| 21/12/2023 | 1.55p | 1.62p | 1.53p | 1.60p | 957977 |
| 20/12/2023 | 1.55p | 1.57p | 1.42p | 1.55p | 368710 |
| 19/12/2023 | 1.55p | 1.62p | 1.42p | 1.55p | 960065 |
| 18/12/2023 | 1.60p | 1.60p | 1.45p | 1.55p | 535427 |
| 15/12/2023 | 1.60p | 1.60p | 1.51p | 1.60p | 19382 |
| 14/12/2023 | 1.65p | 1.65p | 1.53p | 1.60p | 272715 |
| 13/12/2023 | 1.65p | 1.67p | 1.53p | 1.65p | 817466 |
| 12/12/2023 | 1.75p | 1.80p | 1.63p | 1.65p | 1493023 |
| 11/12/2023 | 1.55p | 1.78p | 1.55p | 1.75p | 963288 |
| 08/12/2023 | 1.65p | 1.65p | 1.53p | 1.55p | 383453 |
| 07/12/2023 | 1.65p | 1.65p | 1.60p | 1.65p | 88467 |
| 06/12/2023 | 1.65p | 1.66p | 1.60p | 1.65p | 134528 |
| 05/12/2023 | 1.65p | 1.67p | 1.60p | 1.65p | 161276 |
| 04/12/2023 | 1.65p | 1.69p | 1.64p | 1.65p | 365904 |
| 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 |
*Close Price adjusted for both dividends and splits