Physiomics (PYC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits