Physiomics (PYC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/01/2022 6.45p 7.00p 6.13p 6.55p 862584
04/01/2022 6.30p 6.60p 6.22p 6.45p 639684
31/12/2021 6.50p 6.80p 6.25p 6.30p 336449
30/12/2021 6.60p 6.80p 6.30p 6.50p 49175
29/12/2021 6.70p 6.85p 6.37p 6.60p 63313
24/12/2021 6.85p 6.89p 6.50p 6.70p 577133
23/12/2021 6.55p 6.98p 6.22p 6.85p 1123979
22/12/2021 6.30p 6.77p 6.08p 6.55p 1860290
21/12/2021 5.85p 6.38p 5.78p 6.30p 564254
20/12/2021 5.85p 6.07p 5.74p 5.85p 388936
17/12/2021 5.65p 6.00p 5.60p 5.85p 657788
16/12/2021 5.75p 5.95p 5.51p 5.65p 784001
15/12/2021 5.90p 5.90p 5.51p 5.75p 676106
14/12/2021 6.25p 6.25p 5.81p 5.90p 192124
13/12/2021 6.25p 6.50p 6.00p 6.25p 255321
10/12/2021 6.05p 6.20p 5.80p 6.00p 601341
09/12/2021 5.90p 6.22p 5.66p 6.05p 502005
08/12/2021 5.90p 6.16p 5.50p 5.90p 909919
07/12/2021 6.10p 6.20p 5.80p 5.90p 493051
06/12/2021 6.15p 6.24p 6.00p 6.10p 280810
03/12/2021 6.15p 6.30p 6.05p 6.15p 121966
02/12/2021 6.25p 6.46p 6.00p 6.15p 1037251
01/12/2021 6.25p 6.42p 6.13p 6.25p 184523
30/11/2021 6.50p 6.50p 6.10p 6.25p 454431
29/11/2021 6.60p 6.60p 6.32p 6.50p 236159
26/11/2021 6.85p 6.85p 6.40p 6.60p 286050
25/11/2021 6.85p 7.03p 6.64p 6.85p 234810
24/11/2021 6.95p 7.18p 6.64p 6.85p 329396
23/11/2021 6.75p 7.20p 6.75p 6.95p 383239
22/11/2021 6.55p 7.02p 6.50p 6.75p 724403
19/11/2021 6.90p 6.98p 6.50p 6.55p 1083808
18/11/2021 6.90p 7.15p 6.83p 6.90p 1417565
17/11/2021 6.85p 7.00p 6.70p 6.90p 1417034
16/11/2021 7.05p 7.05p 6.62p 6.85p 1094873
15/11/2021 7.05p 7.25p 6.88p 7.05p 1627262
12/11/2021 6.65p 7.18p 6.52p 7.05p 1913340
11/11/2021 6.65p 6.80p 6.55p 6.65p 447871
10/11/2021 6.55p 6.80p 6.10p 6.65p 1507006
09/11/2021 6.55p 6.85p 6.34p 6.55p 889484
08/11/2021 6.50p 6.70p 6.23p 6.55p 984613
05/11/2021 6.50p 6.80p 6.26p 6.50p 831706
04/11/2021 6.35p 6.80p 6.31p 6.60p 1108157
03/11/2021 6.25p 6.50p 6.00p 6.35p 1038321
02/11/2021 6.25p 6.70p 6.00p 6.25p 943632
01/11/2021 6.25p 6.25p 6.00p 6.25p 557155
29/10/2021 6.35p 6.35p 6.00p 6.25p 189777
28/10/2021 6.50p 6.55p 6.05p 6.35p 704510
27/10/2021 6.45p 6.70p 6.16p 6.50p 937185
26/10/2021 6.50p 6.62p 6.20p 6.45p 211823
25/10/2021 6.15p 6.65p 6.15p 6.50p 395266
22/10/2021 6.25p 6.48p 6.01p 6.15p 969854
21/10/2021 6.10p 6.21p 6.00p 6.10p 325698
20/10/2021 6.15p 6.20p 6.06p 6.10p 276755
19/10/2021 6.50p 6.58p 6.06p 6.15p 390077
18/10/2021 6.60p 6.70p 6.16p 6.50p 931947
15/10/2021 5.80p 6.82p 5.68p 6.60p 1959255
14/10/2021 6.00p 6.09p 5.70p 5.80p 654802
13/10/2021 6.00p 6.10p 5.75p 6.00p 378000
12/10/2021 6.00p 6.12p 5.80p 6.00p 120508
11/10/2021 5.65p 6.18p 5.55p 6.00p 761258
08/10/2021 5.75p 5.88p 5.50p 5.65p 388494
07/10/2021 5.90p 5.90p 5.58p 5.75p 515323
06/10/2021 5.85p 6.00p 5.71p 5.90p 1428376
05/10/2021 6.25p 6.25p 5.90p 5.95p 387480
04/10/2021 6.15p 6.26p 5.90p 6.25p 889529
01/10/2021 6.50p 6.55p 6.05p 6.15p 432997
30/09/2021 6.50p 6.80p 6.02p 6.50p 1042220
29/09/2021 6.50p 6.85p 6.30p 6.60p 1879765
28/09/2021 6.45p 6.58p 6.32p 6.50p 403914
27/09/2021 6.45p 6.58p 6.30p 6.45p 113165
24/09/2021 6.45p 6.49p 6.30p 6.45p 152138
23/09/2021 6.45p 6.51p 6.30p 6.45p 182801
22/09/2021 6.70p 6.70p 6.30p 6.45p 124307
21/09/2021 6.70p 6.70p 6.41p 6.70p 35060
20/09/2021 6.75p 6.75p 6.36p 6.70p 423387
17/09/2021 6.55p 6.87p 6.34p 6.75p 561586
16/09/2021 6.30p 6.73p 6.10p 6.55p 225770
15/09/2021 6.30p 6.40p 6.10p 6.30p 294063
14/09/2021 6.30p 6.48p 6.15p 6.30p 135784
13/09/2021 6.30p 6.30p 6.10p 6.30p 473785
10/09/2021 6.30p 6.30p 6.00p 6.30p 119498
09/09/2021 6.30p 6.32p 6.20p 6.30p 69889
08/09/2021 6.40p 6.40p 6.01p 6.30p 1708947
07/09/2021 6.60p 6.64p 6.25p 6.40p 635460
06/09/2021 6.50p 6.65p 6.30p 6.60p 302722
03/09/2021 6.60p 6.67p 6.31p 6.50p 185091
02/09/2021 6.70p 6.70p 6.50p 6.60p 389948
01/09/2021 6.85p 6.90p 6.60p 6.70p 179612
31/08/2021 7.00p 7.27p 6.62p 6.85p 921328
27/08/2021 7.05p 7.05p 6.70p 7.00p 278658
26/08/2021 7.05p 7.28p 6.83p 7.05p 60826
25/08/2021 6.65p 7.05p 6.58p 7.05p 849914
24/08/2021 7.05p 7.07p 6.51p 6.60p 637715
23/08/2021 6.90p 7.20p 6.90p 7.05p 628836
20/08/2021 6.70p 7.25p 6.58p 6.90p 1215259
19/08/2021 6.75p 7.16p 6.68p 6.70p 1002773
18/08/2021 6.45p 7.00p 6.18p 6.75p 932531
17/08/2021 6.65p 6.94p 6.21p 6.45p 332081
16/08/2021 6.50p 6.95p 6.24p 6.65p 130683
13/08/2021 6.50p 6.74p 6.22p 6.50p 68178
12/08/2021 6.50p 6.70p 6.30p 6.50p 406573
11/08/2021 6.75p 7.00p 6.35p 6.50p 353399
10/08/2021 6.60p 7.18p 6.51p 6.75p 801553
09/08/2021 6.25p 6.82p 6.11p 6.60p 1133006
06/08/2021 6.25p 6.50p 6.01p 6.25p 722115
05/08/2021 6.10p 6.44p 5.96p 6.25p 1752687
04/08/2021 6.30p 6.34p 6.00p 6.10p 653142
03/08/2021 6.30p 6.35p 6.10p 6.30p 579880
02/08/2021 6.30p 6.38p 6.10p 6.30p 315067
30/07/2021 6.30p 6.67p 6.22p 6.30p 1477771
29/07/2021 6.45p 6.45p 6.11p 6.30p 420763
28/07/2021 6.55p 6.65p 6.20p 6.45p 522097
27/07/2021 6.30p 6.80p 6.30p 6.55p 4036835
26/07/2021 6.30p 6.50p 6.21p 6.30p 873022
23/07/2021 6.35p 6.50p 6.16p 6.30p 766829
22/07/2021 6.50p 6.50p 6.33p 6.35p 248784
21/07/2021 6.65p 6.98p 6.40p 6.50p 371521
20/07/2021 6.60p 6.92p 6.40p 6.65p 138331
19/07/2021 6.45p 6.85p 6.32p 6.60p 488979
16/07/2021 6.45p 6.60p 6.20p 6.45p 406411
15/07/2021 6.80p 6.80p 6.21p 6.45p 330994
14/07/2021 6.80p 6.99p 6.61p 6.80p 221433
13/07/2021 6.75p 7.04p 6.65p 6.80p 530613
12/07/2021 6.70p 7.00p 6.55p 6.75p 206323
09/07/2021 6.15p 6.90p 6.15p 6.70p 744787
08/07/2021 6.40p 6.40p 6.15p 6.15p 139792
07/07/2021 6.40p 6.50p 6.30p 6.40p 245538
06/07/2021 6.55p 6.70p 6.30p 6.40p 238056
05/07/2021 6.55p 6.68p 6.31p 6.55p 377779
02/07/2021 6.60p 6.80p 6.37p 6.55p 298709
01/07/2021 6.40p 6.83p 6.35p 6.60p 692550
30/06/2021 6.65p 6.84p 6.31p 6.40p 231584
29/06/2021 6.65p 6.85p 6.32p 6.65p 430545
28/06/2021 6.75p 6.79p 6.31p 6.65p 287249
25/06/2021 6.75p 6.99p 6.51p 6.75p 261612
24/06/2021 6.65p 6.89p 6.55p 6.75p 301639
23/06/2021 6.80p 6.89p 6.51p 6.65p 322207
22/06/2021 6.90p 6.90p 6.60p 6.80p 139669
21/06/2021 7.05p 7.05p 6.80p 6.90p 482145
18/06/2021 7.05p 7.20p 6.83p 7.05p 1086303
17/06/2021 7.15p 7.30p 6.81p 7.05p 4033512
16/06/2021 6.30p 7.94p 6.15p 7.15p 3552198
15/06/2021 6.30p 6.49p 6.10p 6.30p 379874
14/06/2021 6.60p 6.80p 6.16p 6.30p 691509
11/06/2021 6.55p 7.00p 6.51p 6.60p 968672
10/06/2021 6.60p 6.69p 6.42p 6.55p 179681
09/06/2021 6.80p 6.98p 6.50p 6.60p 598352
08/06/2021 6.20p 6.98p 6.20p 6.80p 725687
07/06/2021 6.20p 6.34p 6.05p 6.20p 60283
04/06/2021 6.25p 6.40p 6.10p 6.20p 242849
03/06/2021 6.55p 6.62p 6.15p 6.25p 148599
02/06/2021 6.55p 6.65p 6.30p 6.55p 346230
01/06/2021 6.25p 6.75p 6.25p 6.55p 471765
28/05/2021 6.25p 6.25p 6.00p 6.25p 67301
27/05/2021 6.25p 6.50p 6.13p 6.25p 443103
26/05/2021 6.25p 6.50p 6.13p 6.25p 113334
25/05/2021 6.35p 6.59p 6.12p 6.25p 362621
24/05/2021 6.45p 6.69p 6.15p 6.35p 297647
21/05/2021 6.30p 6.68p 6.30p 6.45p 820322
20/05/2021 6.05p 6.20p 5.92p 6.05p 69486
19/05/2021 6.20p 6.30p 5.93p 6.05p 174765
18/05/2021 6.25p 6.49p 6.00p 6.20p 459373
17/05/2021 6.55p 6.60p 6.01p 6.25p 380068
14/05/2021 6.25p 6.85p 6.13p 6.55p 2088482
13/05/2021 6.00p 6.19p 5.83p 6.00p 187676
12/05/2021 6.00p 6.18p 5.90p 6.00p 280081
11/05/2021 5.85p 6.18p 5.71p 6.00p 1163279
10/05/2021 5.75p 6.18p 5.30p 5.85p 3533658
07/05/2021 6.65p 6.65p 6.30p 6.40p 166776
06/05/2021 6.65p 6.75p 6.50p 6.65p 134727
05/05/2021 6.65p 6.77p 6.50p 6.65p 516915
04/05/2021 6.65p 6.78p 6.50p 6.65p 352195
30/04/2021 6.65p 6.79p 6.50p 6.65p 426750
29/04/2021 6.55p 6.70p 6.31p 6.65p 446003
28/04/2021 6.55p 6.79p 6.32p 6.55p 126345
27/04/2021 6.65p 6.70p 6.31p 6.55p 371615
26/04/2021 6.55p 6.90p 6.50p 6.65p 56952
23/04/2021 6.45p 6.80p 6.41p 6.55p 598993
22/04/2021 6.65p 6.65p 6.35p 6.45p 336226
21/04/2021 6.65p 6.75p 6.40p 6.65p 382622
20/04/2021 6.80p 6.84p 6.50p 6.65p 166362
19/04/2021 6.90p 6.95p 6.61p 6.80p 469385
16/04/2021 7.00p 7.00p 6.80p 6.90p 674836
15/04/2021 7.15p 7.19p 6.80p 7.00p 706411
14/04/2021 7.15p 7.29p 6.98p 7.15p 434587
13/04/2021 7.05p 7.29p 6.88p 7.15p 596275
12/04/2021 7.05p 7.10p 6.81p 7.05p 379614
09/04/2021 6.70p 7.50p 6.62p 7.05p 1329397
08/04/2021 6.70p 6.89p 6.60p 6.70p 187068
07/04/2021 6.70p 6.92p 6.52p 6.70p 419100
06/04/2021 6.70p 6.79p 6.50p 6.70p 513490
01/04/2021 6.35p 6.90p 6.31p 6.70p 806902
31/03/2021 6.35p 6.50p 6.15p 6.35p 320721
30/03/2021 6.40p 6.48p 6.30p 6.35p 193835
29/03/2021 6.50p 6.70p 6.34p 6.50p 173030
26/03/2021 6.40p 6.50p 6.30p 6.50p 426771
25/03/2021 6.65p 6.70p 6.40p 6.40p 294846
24/03/2021 7.05p 7.29p 6.61p 6.65p 350021
23/03/2021 6.60p 7.30p 6.32p 6.68p 1187918
22/03/2021 6.70p 6.77p 6.50p 6.60p 379854

*Close Price adjusted for both dividends and splits