Physiomics (PYC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
31/12/2018 3.85p 3.89p 3.70p 3.80p 161251
28/12/2018 3.85p 3.94p 3.73p 3.85p 102825
27/12/2018 3.70p 3.88p 3.62p 3.85p 409986
24/12/2018 3.75p 3.80p 3.70p 3.70p 44691
21/12/2018 3.75p 3.80p 3.65p 3.75p 269796
20/12/2018 3.90p 3.90p 3.70p 3.75p 630985
19/12/2018 4.15p 4.20p 3.84p 3.90p 741564
18/12/2018 4.25p 4.30p 4.06p 4.15p 602972
17/12/2018 4.55p 4.59p 4.14p 4.25p 985056
14/12/2018 4.20p 4.25p 4.10p 4.15p 367518
13/12/2018 4.20p 4.27p 4.15p 4.20p 146955
12/12/2018 4.15p 4.27p 4.10p 4.20p 414783
11/12/2018 4.20p 4.23p 4.02p 4.15p 487171
10/12/2018 4.20p 4.37p 4.00p 4.20p 929558
07/12/2018 4.20p 4.25p 4.08p 4.20p 48912
06/12/2018 4.35p 4.37p 4.07p 4.20p 237668
05/12/2018 4.50p 4.50p 4.08p 4.35p 594060
04/12/2018 4.25p 4.54p 4.05p 4.50p 697057
03/12/2018 4.40p 4.60p 4.13p 4.25p 713185
30/11/2018 4.50p 4.50p 4.06p 4.40p 856075
29/11/2018 4.35p 4.76p 4.00p 4.50p 1419268
28/11/2018 4.40p 4.50p 4.20p 4.35p 160643
27/11/2018 4.55p 4.59p 4.30p 4.40p 373855
26/11/2018 4.45p 4.90p 4.32p 4.55p 863408
23/11/2018 4.65p 4.80p 4.33p 4.45p 836441
22/11/2018 4.76p 4.77p 4.50p 4.65p 972837
21/11/2018 4.68p 5.17p 4.34p 4.76p 961015
20/11/2018 4.35p 5.71p 4.35p 4.65p 6310144
19/11/2018 4.00p 4.40p 3.93p 4.35p 1498961
16/11/2018 4.10p 4.10p 3.92p 4.00p 845274
15/11/2018 4.30p 4.30p 4.01p 4.10p 418197
14/11/2018 4.35p 4.35p 4.20p 4.35p 73447
13/11/2018 4.35p 4.48p 4.22p 4.35p 228411
12/11/2018 4.15p 4.48p 4.15p 4.35p 650794
09/11/2018 4.05p 4.27p 3.94p 4.15p 247134
08/11/2018 4.05p 4.17p 4.05p 4.05p 45541

*Close Price adjusted for both dividends and splits