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 AB Dynamics (ABDP) by Steve Moore in ShareProphets
- Hold Standard Life plc (SDLF) by James Beard in The Motley Fool
- Buy Severfield (SFR) by Jefferies
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Sell Pagegroup (PAGE) by Steve Moore in ShareProphets
- Buy Hunting (HTG) by Canaccord Genuity
- Buy Made Tech Group (MTEC) by Canaccord Genuity
- Buy Iofina (IOF) by Canaccord Genuity
- Buy Intertek Group (ITRK) by Jefferies
- Hold Howden Joinery Group (HWDN) by Jefferies
- Buy Imperial Brands (IMB) by Jefferies
- Buy Imperial Brands (IMB) by Deutsche Bank
- Buy Pagegroup (PAGE) by Deutsche Bank
- Buy Entain (ENT) by Jefferies
- Buy Sigmaroc (SRC) by Deutsche Bank
- Buy Uniphar (CDI) (UPR) by Deutsche Bank
- Buy Anglo American (AAL) by Deutsche Bank
- Buy Oxford Instruments (OXIG) by Deutsche Bank
- Buy Entain (ENT) by Deutsche Bank
- Hold Rio Tinto (RIO) by Deutsche Bank
Physiomics (PYC) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/08/2017 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 10/08/2017 | 1.15p | 1.15p | 1.15p | 1.15p | 20000 |
| 09/08/2017 | 1.15p | 1.15p | 1.15p | 1.15p | 35592 |
| 08/08/2017 | 1.23p | 1.23p | 1.15p | 1.15p | 435899 |
| 07/08/2017 | 1.23p | 1.23p | 1.23p | 1.23p | 3172 |
| 04/08/2017 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
| 03/08/2017 | 1.25p | 1.25p | 1.23p | 1.23p | 260574 |
| 02/08/2017 | 1.30p | 1.30p | 1.25p | 1.25p | 6147 |
| 01/08/2017 | 1.33p | 1.33p | 1.30p | 1.30p | 107548 |
| 31/07/2017 | 1.33p | 1.33p | 1.23p | 1.33p | 115470 |
| 28/07/2017 | 1.25p | 1.25p | 1.20p | 1.23p | 212831 |
| 27/07/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 30861 |
| 26/07/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 211340 |
| 25/07/2017 | 1.23p | 1.25p | 1.23p | 1.25p | 672932 |
| 24/07/2017 | 1.20p | 1.23p | 1.20p | 1.23p | 327033 |
| 21/07/2017 | 1.20p | 1.20p | 1.20p | 1.20p | 40500 |
| 20/07/2017 | 1.20p | 1.20p | 1.20p | 1.20p | 307081 |
| 19/07/2017 | 1.03p | 1.30p | 1.03p | 1.20p | 1761895 |
| 18/07/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 1500 |
| 17/07/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 98076 |
| 14/07/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 1637 |
| 13/07/2017 | 1.05p | 1.05p | 1.03p | 1.03p | 122978 |
| 12/07/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 11/07/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 294806 |
| 10/07/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 161503 |
| 07/07/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 32801 |
| 06/07/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 05/07/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 12981 |
| 04/07/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 21780 |
| 03/07/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 30/06/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 29/06/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 6078 |
| 28/06/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 565 |
| 27/06/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 26/06/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 68008 |
| 23/06/2017 | 1.08p | 1.08p | 1.05p | 1.05p | 125252 |
| 22/06/2017 | 1.23p | 1.23p | 1.08p | 1.08p | 0 |
| 21/06/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 20/06/2017 | 1.08p | 1.30p | 1.08p | 1.08p | 0 |
| 19/06/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 16/06/2017 | 1.08p | 1.08p | 1.05p | 1.08p | 33895 |
| 15/06/2017 | 1.08p | 1.33p | 1.08p | 1.08p | 0 |
| 14/06/2017 | 1.08p | 1.08p | 1.01p | 1.08p | 289625 |
| 13/06/2017 | 1.10p | 1.10p | 1.07p | 1.08p | 94367 |
| 12/06/2017 | 1.13p | 1.14p | 1.05p | 1.10p | 69599 |
| 09/06/2017 | 1.13p | 1.14p | 1.10p | 1.13p | 28747 |
| 08/06/2017 | 1.18p | 1.18p | 1.10p | 1.13p | 131111 |
| 07/06/2017 | 1.18p | 1.20p | 1.15p | 1.18p | 220000 |
| 06/06/2017 | 1.18p | 1.19p | 1.13p | 1.18p | 491134 |
| 05/06/2017 | 1.20p | 1.20p | 1.18p | 1.18p | 614 |
| 02/06/2017 | 1.20p | 1.20p | 1.18p | 1.20p | 80159 |
| 01/06/2017 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 31/05/2017 | 1.23p | 1.30p | 1.17p | 1.20p | 539536 |
| 30/05/2017 | 1.23p | 1.40p | 1.18p | 1.23p | 10000 |
| 26/05/2017 | 1.23p | 1.28p | 1.18p | 1.23p | 89464 |
| 25/05/2017 | 1.33p | 1.33p | 1.17p | 1.23p | 200388 |
| 24/05/2017 | 1.38p | 1.50p | 1.26p | 1.33p | 838766 |
| 23/05/2017 | 1.35p | 1.40p | 1.35p | 1.35p | 614744 |
| 22/05/2017 | 1.23p | 1.48p | 1.20p | 1.35p | 3052460 |
| 19/05/2017 | 1.23p | 1.24p | 1.23p | 1.23p | 24000 |
| 18/05/2017 | 1.23p | 1.45p | 1.23p | 1.23p | 70000 |
| 17/05/2017 | 1.23p | 1.24p | 1.20p | 1.23p | 66446 |
| 16/05/2017 | 1.25p | 1.25p | 1.20p | 1.23p | 40861 |
| 15/05/2017 | 1.25p | 1.29p | 1.20p | 1.25p | 494719 |
| 12/05/2017 | 1.25p | 1.29p | 1.21p | 1.25p | 267407 |
| 11/05/2017 | 1.25p | 1.29p | 1.22p | 1.25p | 80757 |
| 10/05/2017 | 1.25p | 1.25p | 1.21p | 1.25p | 300000 |
| 09/05/2017 | 1.40p | 1.42p | 1.29p | 1.33p | 104000 |
| 08/05/2017 | 1.40p | 1.42p | 1.25p | 1.40p | 288176 |
| 05/05/2017 | 1.40p | 1.47p | 1.40p | 1.40p | 20000 |
| 04/05/2017 | 1.40p | 1.40p | 1.30p | 1.40p | 35114 |
| 03/05/2017 | 1.40p | 1.53p | 1.35p | 1.40p | 135000 |
| 02/05/2017 | 1.40p | 1.40p | 1.30p | 1.40p | 1687 |
| 28/04/2017 | 1.43p | 1.48p | 1.30p | 1.40p | 245138 |
| 27/04/2017 | 1.55p | 1.55p | 1.35p | 1.43p | 1098467 |
| 26/04/2017 | 1.53p | 1.55p | 1.50p | 1.55p | 349660 |
| 25/04/2017 | 1.55p | 1.55p | 1.50p | 1.55p | 65987 |
| 24/04/2017 | 1.53p | 1.58p | 1.50p | 1.55p | 143333 |
| 21/04/2017 | 1.50p | 1.56p | 1.40p | 1.53p | 1544581 |
| 20/04/2017 | 1.33p | 1.39p | 1.25p | 1.35p | 2143611 |
| 19/04/2017 | 1.33p | 1.33p | 1.25p | 1.33p | 237461 |
| 18/04/2017 | 1.18p | 1.33p | 1.16p | 1.33p | 1601366 |
| 13/04/2017 | 1.15p | 1.18p | 1.15p | 1.18p | 43250 |
| 12/04/2017 | 1.18p | 1.20p | 1.18p | 1.18p | 194913 |
| 11/04/2017 | 1.18p | 1.18p | 1.12p | 1.18p | 170438 |
| 10/04/2017 | 1.18p | 1.20p | 1.16p | 1.18p | 177045 |
| 07/04/2017 | 1.18p | 1.20p | 1.16p | 1.18p | 219486 |
| 06/04/2017 | 1.18p | 1.20p | 1.16p | 1.18p | 136203 |
| 05/04/2017 | 1.23p | 1.24p | 1.16p | 1.18p | 640506 |
| 04/04/2017 | 1.23p | 1.24p | 1.20p | 1.23p | 145522 |
| 03/04/2017 | 1.28p | 1.28p | 1.19p | 1.23p | 627617 |
| 31/03/2017 | 1.28p | 1.28p | 1.26p | 1.28p | 1107 |
| 30/03/2017 | 1.33p | 1.33p | 1.20p | 1.28p | 479060 |
| 29/03/2017 | 1.28p | 1.33p | 1.26p | 1.33p | 59042 |
| 28/03/2017 | 1.28p | 1.29p | 1.25p | 1.28p | 39000 |
| 27/03/2017 | 1.28p | 1.29p | 1.26p | 1.28p | 357917 |
| 24/03/2017 | 1.35p | 1.35p | 1.25p | 1.28p | 748597 |
| 23/03/2017 | 1.38p | 1.39p | 1.31p | 1.35p | 396792 |
| 22/03/2017 | 1.40p | 1.40p | 1.36p | 1.38p | 221466 |
| 21/03/2017 | 1.40p | 1.40p | 1.39p | 1.40p | 317566 |
| 20/03/2017 | 1.40p | 1.42p | 1.36p | 1.40p | 252939 |
| 17/03/2017 | 1.40p | 1.43p | 1.35p | 1.40p | 250579 |
| 16/03/2017 | 1.40p | 1.43p | 1.38p | 1.40p | 409549 |
| 15/03/2017 | 1.40p | 1.44p | 1.40p | 1.40p | 71208 |
| 14/03/2017 | 1.40p | 1.43p | 1.38p | 1.40p | 110564 |
| 13/03/2017 | 1.43p | 1.44p | 1.38p | 1.40p | 1036181 |
| 10/03/2017 | 1.45p | 1.46p | 1.33p | 1.43p | 1323374 |
| 09/03/2017 | 1.38p | 1.50p | 1.37p | 1.45p | 1511768 |
| 08/03/2017 | 1.38p | 1.38p | 1.35p | 1.38p | 390784 |
| 07/03/2017 | 1.38p | 1.39p | 1.36p | 1.38p | 213991 |
| 06/03/2017 | 1.38p | 1.39p | 1.36p | 1.38p | 359061 |
| 03/03/2017 | 1.38p | 1.39p | 1.36p | 1.38p | 54388 |
| 02/03/2017 | 1.38p | 1.39p | 1.36p | 1.38p | 102418 |
| 01/03/2017 | 1.33p | 1.39p | 1.33p | 1.38p | 1148188 |
| 28/02/2017 | 1.55p | 1.55p | 1.21p | 1.33p | 1879034 |
| 27/02/2017 | 1.58p | 1.58p | 1.52p | 1.55p | 180773 |
| 24/02/2017 | 1.58p | 1.58p | 1.55p | 1.58p | 151 |
| 23/02/2017 | 1.60p | 1.60p | 1.55p | 1.58p | 131420 |
| 22/02/2017 | 1.53p | 1.60p | 1.51p | 1.60p | 212132 |
| 21/02/2017 | 1.58p | 1.59p | 1.51p | 1.53p | 177695 |
| 20/02/2017 | 1.65p | 1.65p | 1.55p | 1.58p | 92047 |
| 17/02/2017 | 1.65p | 1.67p | 1.61p | 1.65p | 120401 |
| 16/02/2017 | 1.65p | 1.65p | 1.61p | 1.65p | 808 |
| 15/02/2017 | 1.65p | 1.65p | 1.57p | 1.65p | 57873 |
| 14/02/2017 | 1.73p | 1.74p | 1.61p | 1.65p | 265811 |
| 13/02/2017 | 1.73p | 1.74p | 1.73p | 1.73p | 171609 |
| 10/02/2017 | 1.73p | 1.73p | 1.71p | 1.73p | 189157 |
| 09/02/2017 | 1.73p | 1.74p | 1.71p | 1.73p | 128723 |
| 08/02/2017 | 1.73p | 1.74p | 1.71p | 1.73p | 285063 |
| 07/02/2017 | 1.63p | 1.74p | 1.63p | 1.73p | 743600 |
| 06/02/2017 | 1.63p | 1.75p | 1.55p | 1.63p | 32794 |
| 03/02/2017 | 1.63p | 1.65p | 1.55p | 1.63p | 136816 |
| 02/02/2017 | 1.63p | 1.63p | 1.55p | 1.63p | 155297 |
| 01/02/2017 | 1.63p | 1.63p | 1.57p | 1.63p | 34954 |
| 31/01/2017 | 1.53p | 1.65p | 1.52p | 1.63p | 1183330 |
| 30/01/2017 | 1.53p | 1.53p | 1.50p | 1.53p | 261290 |
| 27/01/2017 | 1.60p | 1.60p | 1.50p | 1.53p | 42268 |
| 26/01/2017 | 1.55p | 1.60p | 1.50p | 1.60p | 100555 |
| 25/01/2017 | 1.55p | 1.55p | 1.50p | 1.55p | 197636 |
| 24/01/2017 | 1.55p | 1.55p | 1.51p | 1.55p | 743999 |
| 23/01/2017 | 1.70p | 1.70p | 1.45p | 1.55p | 1078407 |
| 20/01/2017 | 1.78p | 1.78p | 1.60p | 1.70p | 248274 |
| 19/01/2017 | 1.78p | 1.78p | 1.62p | 1.78p | 60868 |
| 18/01/2017 | 1.73p | 1.78p | 1.72p | 1.78p | 115267 |
| 17/01/2017 | 1.75p | 1.75p | 1.60p | 1.73p | 202686 |
| 16/01/2017 | 1.78p | 1.79p | 1.70p | 1.75p | 251031 |
| 13/01/2017 | 1.90p | 1.90p | 1.76p | 1.78p | 407614 |
| 12/01/2017 | 1.95p | 1.95p | 1.90p | 1.90p | 63061 |
| 11/01/2017 | 2.08p | 2.08p | 1.90p | 1.95p | 214888 |
| 10/01/2017 | 2.08p | 2.08p | 2.00p | 2.05p | 168491 |
| 09/01/2017 | 2.05p | 2.40p | 1.97p | 2.08p | 2592278 |
| 06/01/2017 | 2.18p | 2.18p | 2.00p | 2.05p | 483343 |
| 05/01/2017 | 1.95p | 1.98p | 1.95p | 1.95p | 105821 |
| 04/01/2017 | 1.95p | 1.95p | 1.91p | 1.95p | 27392 |
| 03/01/2017 | 1.95p | 1.99p | 1.91p | 1.95p | 122020 |
| 30/12/2016 | 1.95p | 1.99p | 1.90p | 1.95p | 169572 |
| 29/12/2016 | 1.93p | 2.00p | 1.90p | 1.95p | 184463 |
| 28/12/2016 | 1.88p | 2.00p | 1.86p | 1.93p | 478036 |
| 23/12/2016 | 1.90p | 1.90p | 1.86p | 1.88p | 72245 |
| 22/12/2016 | 1.83p | 2.40p | 1.66p | 1.90p | 271986 |
| 21/12/2016 | 2.00p | 2.00p | 1.55p | 1.83p | 388232 |
| 20/12/2016 | 1.85p | 1.85p | 1.80p | 1.85p | 92 |
| 19/12/2016 | 1.88p | 1.92p | 1.75p | 1.85p | 142897 |
| 16/12/2016 | 1.85p | 1.88p | 1.85p | 1.85p | 109974 |
| 15/12/2016 | 1.85p | 1.90p | 1.82p | 1.85p | 146750 |
| 14/12/2016 | 1.85p | 1.89p | 1.82p | 1.85p | 118850 |
| 13/12/2016 | 1.85p | 1.89p | 1.82p | 1.85p | 298097 |
| 12/12/2016 | 1.95p | 1.97p | 1.81p | 1.85p | 493105 |
| 09/12/2016 | 1.95p | 2.00p | 1.93p | 1.95p | 51766 |
| 08/12/2016 | 2.05p | 2.05p | 1.92p | 1.95p | 370582 |
| 07/12/2016 | 2.05p | 2.05p | 2.00p | 2.05p | 27132 |
| 06/12/2016 | 2.15p | 2.15p | 2.00p | 2.05p | 133481 |
| 05/12/2016 | 2.10p | 2.18p | 2.00p | 2.15p | 497975 |
| 02/12/2016 | 2.20p | 2.20p | 2.00p | 2.05p | 316054 |
| 01/12/2016 | 2.20p | 2.20p | 2.05p | 2.20p | 537016 |
| 30/11/2016 | 2.15p | 2.20p | 2.10p | 2.15p | 131919 |
| 29/11/2016 | 2.05p | 2.20p | 2.03p | 2.15p | 431947 |
| 28/11/2016 | 2.15p | 2.15p | 2.03p | 2.05p | 190679 |
| 25/11/2016 | 2.15p | 2.19p | 2.10p | 2.15p | 178377 |
| 24/11/2016 | 2.15p | 2.15p | 2.10p | 2.15p | 93872 |
| 23/11/2016 | 2.25p | 2.25p | 2.10p | 2.15p | 228196 |
| 22/11/2016 | 2.25p | 2.29p | 2.20p | 2.25p | 81003 |
| 21/11/2016 | 2.25p | 2.30p | 2.20p | 2.25p | 179335 |
| 18/11/2016 | 2.25p | 2.45p | 2.22p | 2.25p | 205530 |
| 17/11/2016 | 2.30p | 2.30p | 2.22p | 2.25p | 274052 |
| 16/11/2016 | 2.35p | 2.37p | 2.24p | 2.30p | 126734 |
| 15/11/2016 | 2.35p | 2.37p | 2.35p | 2.35p | 61917 |
| 14/11/2016 | 2.40p | 2.41p | 2.30p | 2.35p | 681046 |
| 11/11/2016 | 2.35p | 2.50p | 2.34p | 2.40p | 529229 |
| 10/11/2016 | 2.40p | 2.42p | 2.30p | 2.35p | 230033 |
| 09/11/2016 | 2.15p | 2.40p | 2.15p | 2.40p | 659393 |
| 08/11/2016 | 2.15p | 2.20p | 2.12p | 2.15p | 166290 |
| 07/11/2016 | 2.25p | 2.25p | 2.12p | 2.15p | 474697 |
| 04/11/2016 | 2.25p | 2.28p | 2.22p | 2.25p | 66716 |
| 03/11/2016 | 2.25p | 2.29p | 2.21p | 2.25p | 800327 |
| 02/11/2016 | 2.25p | 2.30p | 2.25p | 2.25p | 729494 |
| 01/11/2016 | 2.35p | 2.35p | 2.23p | 2.25p | 708441 |
| 31/10/2016 | 2.35p | 2.37p | 2.15p | 2.35p | 91776 |
| 28/10/2016 | 2.40p | 2.46p | 2.31p | 2.35p | 731875 |
| 27/10/2016 | 2.50p | 2.50p | 2.35p | 2.40p | 755742 |
*Close Price adjusted for both dividends and splits