Physiomics (PYC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/12/2024 0.75p 0.77p 0.70p 0.75p 67891
19/12/2024 0.75p 0.77p 0.70p 0.75p 489345
18/12/2024 0.80p 0.80p 0.73p 0.75p 381612
17/12/2024 0.80p 0.80p 0.75p 0.80p 1550836
16/12/2024 0.80p 0.85p 0.75p 0.80p 2153814
13/12/2024 0.75p 0.85p 0.71p 0.80p 8166094
12/12/2024 0.70p 0.75p 0.69p 0.75p 3360072
11/12/2024 0.73p 0.73p 0.70p 0.70p 388269
10/12/2024 0.69p 0.73p 0.69p 0.73p 1871683
09/12/2024 0.73p 0.73p 0.68p 0.69p 1960810
06/12/2024 0.74p 0.75p 0.70p 0.73p 3036658
05/12/2024 0.68p 0.79p 0.65p 0.74p 20098492
04/12/2024 0.68p 0.68p 0.65p 0.65p 1847359
03/12/2024 0.68p 0.68p 0.65p 0.68p 251407
02/12/2024 0.68p 0.70p 0.65p 0.68p 666419
29/11/2024 0.68p 0.70p 0.66p 0.68p 371662
28/11/2024 0.68p 0.68p 0.65p 0.68p 401357
27/11/2024 0.68p 0.69p 0.67p 0.68p 805714
26/11/2024 0.68p 0.70p 0.67p 0.68p 62000
25/11/2024 0.68p 0.68p 0.65p 0.68p 2
22/11/2024 0.68p 0.69p 0.67p 0.68p 50000
21/11/2024 0.68p 0.70p 0.68p 0.68p 174292
20/11/2024 0.70p 0.71p 0.67p 0.70p 799674
19/11/2024 0.68p 0.72p 0.68p 0.70p 1236088
18/11/2024 0.70p 0.70p 0.67p 0.68p 1284826
15/11/2024 0.68p 0.71p 0.67p 0.70p 880465
14/11/2024 0.70p 0.70p 0.65p 0.68p 150000
13/11/2024 0.70p 0.70p 0.65p 0.70p 305904
12/11/2024 0.70p 0.70p 0.65p 0.70p 145846
11/11/2024 0.70p 0.75p 0.66p 0.70p 680692
08/11/2024 0.70p 0.72p 0.65p 0.70p 1752945
07/11/2024 0.63p 0.70p 0.63p 0.70p 1108413
06/11/2024 0.63p 0.65p 0.60p 0.63p 111020
05/11/2024 0.65p 0.66p 0.61p 0.63p 228041
04/11/2024 0.65p 0.70p 0.64p 0.65p 1125758
01/11/2024 0.63p 0.67p 0.63p 0.65p 1728602
31/10/2024 0.63p 0.65p 0.63p 0.63p 832845
30/10/2024 0.63p 0.65p 0.63p 0.63p 643051
29/10/2024 0.65p 0.69p 0.61p 0.63p 5155714
28/10/2024 0.65p 0.65p 0.60p 0.65p 364609
25/10/2024 0.65p 0.66p 0.63p 0.65p 242281
24/10/2024 0.68p 0.68p 0.61p 0.65p 806507
23/10/2024 0.68p 0.68p 0.63p 0.68p 2538900
22/10/2024 0.68p 0.68p 0.65p 0.68p 3018051
21/10/2024 0.68p 0.68p 0.65p 0.68p 3375453
18/10/2024 0.68p 0.68p 0.65p 0.68p 1516804
17/10/2024 0.68p 0.69p 0.66p 0.68p 726567
16/10/2024 0.70p 0.70p 0.65p 0.68p 1699306
15/10/2024 0.70p 0.70p 0.70p 0.70p 356490
14/10/2024 0.70p 0.71p 0.67p 0.70p 923769
11/10/2024 0.70p 0.72p 0.68p 0.70p 1003656
10/10/2024 0.70p 0.70p 0.70p 0.70p 0
09/10/2024 0.70p 0.71p 0.68p 0.70p 378096
08/10/2024 0.70p 0.71p 0.68p 0.70p 442350
07/10/2024 0.70p 0.72p 0.68p 0.70p 42932
04/10/2024 0.70p 0.73p 0.67p 0.70p 354130
03/10/2024 0.70p 0.70p 0.68p 0.70p 135781
02/10/2024 0.70p 0.75p 0.67p 0.70p 1480077
01/10/2024 0.70p 0.75p 0.67p 0.70p 671883
30/09/2024 0.68p 0.70p 0.63p 0.70p 5032897
27/09/2024 0.65p 0.69p 0.60p 0.65p 6220438
26/09/2024 0.63p 0.64p 0.62p 0.63p 193927
25/09/2024 0.68p 0.68p 0.60p 0.63p 3702899
24/09/2024 0.68p 0.68p 0.65p 0.68p 90821
23/09/2024 0.68p 0.68p 0.65p 0.68p 426518
20/09/2024 0.68p 0.68p 0.68p 0.68p 41487
19/09/2024 0.68p 0.68p 0.65p 0.68p 250109
18/09/2024 0.70p 0.70p 0.65p 0.68p 1000000
17/09/2024 0.68p 0.70p 0.67p 0.70p 2094856
16/09/2024 0.70p 0.70p 0.65p 0.68p 726726
13/09/2024 0.70p 0.70p 0.68p 0.70p 361143
12/09/2024 0.70p 0.70p 0.68p 0.70p 179416
11/09/2024 0.73p 0.73p 0.70p 0.70p 1062373
10/09/2024 0.73p 0.74p 0.71p 0.73p 767647
09/09/2024 0.73p 0.73p 0.70p 0.73p 982238
06/09/2024 0.73p 0.73p 0.70p 0.73p 311838
05/09/2024 0.73p 0.73p 0.72p 0.73p 30309
04/09/2024 0.73p 0.73p 0.70p 0.73p 1730972
03/09/2024 0.73p 0.73p 0.70p 0.73p 495692
02/09/2024 0.73p 0.74p 0.70p 0.73p 419723
30/08/2024 0.68p 0.74p 0.68p 0.73p 1589243
29/08/2024 0.68p 0.68p 0.68p 0.68p 396418
28/08/2024 0.73p 0.73p 0.65p 0.68p 970346
27/08/2024 0.73p 0.73p 0.69p 0.73p 464663
23/08/2024 0.73p 0.73p 0.70p 0.73p 192708
22/08/2024 0.73p 0.75p 0.70p 0.73p 1408160
21/08/2024 0.68p 0.74p 0.65p 0.73p 2702723
20/08/2024 0.73p 0.73p 0.65p 0.68p 5649807
19/08/2024 0.73p 0.73p 0.70p 0.73p 3974167
16/08/2024 0.73p 0.75p 0.72p 0.73p 1898411
15/08/2024 0.73p 0.75p 0.72p 0.73p 833512
14/08/2024 0.73p 0.78p 0.71p 0.73p 3486481
13/08/2024 0.73p 0.73p 0.70p 0.73p 948297
12/08/2024 0.78p 0.78p 0.70p 0.73p 3367605
09/08/2024 0.73p 0.83p 0.73p 0.78p 6439683
08/08/2024 0.78p 0.84p 0.72p 0.75p 9981246
07/08/2024 0.68p 0.95p 0.68p 0.80p 53691360
06/08/2024 0.63p 0.70p 0.63p 0.68p 4678953
05/08/2024 0.68p 0.68p 0.61p 0.63p 2816627
02/08/2024 0.68p 0.69p 0.66p 0.68p 470093
01/08/2024 0.68p 0.70p 0.68p 0.68p 72885
31/07/2024 0.68p 0.70p 0.66p 0.68p 639178
30/07/2024 0.70p 0.70p 0.66p 0.68p 890751
29/07/2024 0.73p 0.73p 0.70p 0.70p 1619644
26/07/2024 0.68p 0.74p 0.68p 0.73p 868645
25/07/2024 0.68p 0.70p 0.66p 0.68p 2861575
24/07/2024 0.68p 0.68p 0.66p 0.68p 628447
23/07/2024 0.70p 0.70p 0.67p 0.68p 1133191
22/07/2024 0.73p 0.73p 0.68p 0.70p 3210126
19/07/2024 0.73p 0.78p 0.70p 0.73p 4140857
18/07/2024 0.68p 0.83p 0.67p 0.73p 29095152
17/07/2024 0.73p 0.73p 0.67p 0.68p 2615512
16/07/2024 0.68p 0.73p 0.66p 0.73p 9128671
15/07/2024 0.68p 0.69p 0.65p 0.68p 114642
12/07/2024 0.68p 0.68p 0.67p 0.68p 693531
11/07/2024 0.68p 0.68p 0.65p 0.68p 2405133
10/07/2024 0.68p 0.70p 0.65p 0.68p 15365232
09/07/2024 0.68p 0.68p 0.65p 0.68p 791645
08/07/2024 0.65p 0.68p 0.65p 0.68p 2710519
05/07/2024 0.65p 0.67p 0.63p 0.65p 1693856
04/07/2024 0.65p 0.67p 0.63p 0.65p 1026885
03/07/2024 0.75p 0.75p 0.60p 0.65p 13875358
02/07/2024 1.20p 1.20p 1.10p 1.20p 46489
01/07/2024 1.20p 1.20p 1.12p 1.20p 126000
28/06/2024 1.20p 1.30p 1.12p 1.20p 45562
27/06/2024 1.10p 1.30p 1.10p 1.20p 786181
26/06/2024 1.20p 1.20p 1.00p 1.10p 1084485
25/06/2024 1.20p 1.29p 1.03p 1.20p 1973386
24/06/2024 1.25p 1.25p 1.11p 1.20p 182804
21/06/2024 1.25p 1.25p 1.20p 1.25p 125000
20/06/2024 1.25p 1.25p 1.20p 1.25p 78750
19/06/2024 1.25p 1.25p 1.20p 1.25p 158269
18/06/2024 1.25p 1.25p 1.20p 1.25p 27000
17/06/2024 1.40p 1.40p 1.20p 1.25p 590243
14/06/2024 1.45p 1.45p 1.30p 1.40p 151990
13/06/2024 1.35p 1.47p 1.23p 1.35p 284454
12/06/2024 1.35p 1.40p 1.22p 1.35p 690245
11/06/2024 1.40p 1.41p 1.23p 1.35p 262956
10/06/2024 1.40p 1.45p 1.34p 1.40p 65822
07/06/2024 1.35p 1.58p 1.31p 1.40p 2815823
06/06/2024 1.30p 1.35p 1.30p 1.30p 3706
05/06/2024 1.30p 1.30p 1.24p 1.30p 28151
04/06/2024 1.30p 1.30p 1.24p 1.30p 3000
03/06/2024 1.30p 1.30p 1.24p 1.30p 65622
31/05/2024 1.30p 1.36p 1.23p 1.30p 10065
30/05/2024 1.30p 1.31p 1.23p 1.30p 23807
29/05/2024 1.30p 1.31p 1.21p 1.30p 105712
28/05/2024 1.30p 1.31p 1.20p 1.30p 157681
24/05/2024 1.30p 1.36p 1.22p 1.30p 30885
23/05/2024 1.30p 1.37p 1.24p 1.30p 163509
22/05/2024 1.25p 1.37p 1.25p 1.30p 239163
21/05/2024 1.25p 1.33p 1.16p 1.25p 151675
20/05/2024 1.25p 1.29p 1.12p 1.25p 296158
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

*Close Price adjusted for both dividends and splits