Physiomics (PYC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/08/2014 18.00p 18.49p 17.02p 17.50p 35462
18/08/2014 19.00p 20.00p 17.25p 18.00p 126332
15/08/2014 19.50p 20.40p 17.10p 19.00p 440593
14/08/2014 16.00p 26.00p 15.65p 19.50p 1410117
13/08/2014 16.00p 16.20p 15.00p 16.00p 17687
12/08/2014 17.00p 17.00p 16.00p 16.00p 10000
11/08/2014 17.50p 17.50p 17.00p 17.00p 10000
08/08/2014 16.00p 18.44p 15.94p 17.50p 36104
07/08/2014 16.00p 17.00p 15.50p 16.00p 33431
06/08/2014 16.00p 17.00p 15.50p 16.00p 89741
05/08/2014 16.00p 17.00p 15.50p 16.00p 115716
04/08/2014 16.50p 17.00p 15.50p 16.00p 66465
01/08/2014 16.50p 16.90p 16.50p 16.50p 5000
31/07/2014 17.00p 17.00p 15.12p 16.50p 26414
30/07/2014 17.00p 17.30p 17.00p 17.00p 12768
29/07/2014 17.00p 17.39p 16.00p 17.00p 31539
28/07/2014 17.00p 17.49p 16.10p 17.00p 4475
25/07/2014 18.00p 18.00p 17.00p 17.00p 58293
24/07/2014 19.00p 20.00p 17.42p 17.50p 115111
23/07/2014 18.00p 19.00p 17.60p 19.00p 21016
22/07/2014 18.50p 19.40p 17.51p 18.00p 37319
21/07/2014 17.00p 19.80p 17.00p 18.50p 117482
18/07/2014 17.00p 17.98p 16.25p 17.00p 23421
17/07/2014 17.00p 18.50p 16.25p 17.00p 17779
16/07/2014 17.50p 18.50p 15.92p 17.00p 52217
15/07/2014 17.00p 18.70p 16.51p 17.50p 26880
14/07/2014 17.50p 18.20p 16.40p 17.00p 77194
11/07/2014 18.00p 18.00p 17.00p 17.00p 40121
10/07/2014 18.00p 18.40p 17.00p 18.00p 57390
09/07/2014 18.00p 18.40p 17.58p 18.00p 22508
08/07/2014 17.50p 18.50p 17.20p 18.00p 44179
07/07/2014 17.50p 17.70p 17.30p 17.50p 38825
04/07/2014 17.50p 17.89p 17.01p 17.50p 84352
03/07/2014 17.50p 17.89p 17.30p 17.50p 11054
02/07/2014 18.00p 19.50p 17.15p 17.50p 66943
01/07/2014 18.00p 18.42p 17.56p 18.00p 43456
30/06/2014 19.00p 19.50p 16.90p 18.00p 76672
27/06/2014 17.00p 20.00p 16.80p 19.00p 189393
26/06/2014 16.50p 17.29p 16.12p 17.00p 83375
25/06/2014 17.00p 17.00p 16.00p 16.50p 12034
24/06/2014 16.50p 17.39p 16.10p 17.00p 76010
23/06/2014 17.00p 17.00p 15.98p 16.50p 88410
20/06/2014 17.00p 17.50p 16.01p 17.00p 19867
19/06/2014 17.00p 17.50p 16.21p 17.00p 0
18/06/2014 17.00p 17.50p 16.21p 17.00p 4173
17/06/2014 17.00p 17.79p 16.00p 17.00p 40625
16/06/2014 17.00p 17.85p 16.00p 17.00p 98109
13/06/2014 19.00p 19.40p 16.10p 17.00p 151790
12/06/2014 18.50p 20.50p 17.10p 19.00p 188482
11/06/2014 18.00p 18.49p 16.11p 17.50p 47313
10/06/2014 18.00p 19.00p 17.55p 18.00p 19239
09/06/2014 18.00p 18.49p 17.00p 18.00p 18610
06/06/2014 18.00p 19.50p 17.00p 18.00p 14427
05/06/2014 18.50p 18.60p 17.00p 18.00p 24576
04/06/2014 18.50p 18.50p 17.00p 18.50p 17828
03/06/2014 17.50p 19.61p 17.50p 18.50p 105052
02/06/2014 18.50p 18.50p 17.26p 17.50p 55045
30/05/2014 18.00p 20.00p 18.00p 18.50p 79383
29/05/2014 20.00p 20.00p 17.30p 18.00p 117131
28/05/2014 16.50p 20.95p 16.50p 20.00p 285562
27/05/2014 16.50p 17.69p 15.62p 16.50p 56310
23/05/2014 16.50p 18.00p 15.75p 16.50p 58543
22/05/2014 16.50p 17.53p 15.62p 16.50p 7228
21/05/2014 17.50p 17.50p 15.60p 16.50p 13554
20/05/2014 17.50p 18.05p 17.35p 17.50p 33457
19/05/2014 18.00p 18.20p 17.02p 17.50p 44250
16/05/2014 15.50p 18.90p 15.31p 18.00p 178435
15/05/2014 15.50p 15.75p 15.05p 15.50p 18569
14/05/2014 15.50p 16.35p 15.00p 15.50p 0
13/05/2014 16.00p 16.35p 15.00p 15.50p 9439
12/05/2014 16.00p 17.50p 15.05p 17.50p 25967
09/05/2014 16.50p 17.50p 15.35p 17.50p 7646
08/05/2014 16.50p 16.99p 15.35p 16.00p 92535
07/05/2014 17.00p 17.94p 16.01p 16.50p 67937
06/05/2014 17.00p 17.90p 16.20p 17.00p 4505
02/05/2014 17.00p 17.90p 16.51p 17.00p 39002
01/05/2014 19.00p 19.00p 16.80p 17.00p 101687
30/04/2014 14.50p 20.50p 14.20p 19.00p 274800
29/04/2014 14.50p 15.99p 13.75p 14.50p 35749
28/04/2014 16.00p 16.00p 14.50p 14.50p 14175
25/04/2014 16.00p 16.00p 15.00p 16.00p 47257
24/04/2014 16.00p 16.00p 15.20p 16.00p 17127
23/04/2014 16.00p 16.10p 15.20p 16.00p 33596
22/04/2014 16.00p 16.20p 15.10p 16.00p 28050
17/04/2014 16.00p 16.44p 15.02p 16.00p 27723
16/04/2014 16.00p 16.59p 16.00p 16.00p 83710
15/04/2014 16.50p 16.50p 16.00p 16.50p 84219
14/04/2014 16.50p 16.60p 16.18p 16.50p 33865
11/04/2014 16.50p 16.80p 16.22p 16.50p 57336
10/04/2014 15.00p 17.50p 15.00p 17.50p 257010
09/04/2014 15.00p 15.00p 14.00p 14.50p 9092
08/04/2014 15.00p 15.00p 14.85p 15.00p 36501
07/04/2014 15.00p 15.75p 14.71p 15.00p 39118
04/04/2014 15.00p 15.50p 14.51p 15.00p 93779
03/04/2014 15.50p 16.50p 14.26p 14.50p 124033
02/04/2014 15.00p 15.00p 14.40p 15.00p 39099
01/04/2014 15.00p 15.79p 14.00p 15.00p 25571
31/03/2014 15.00p 15.88p 14.28p 15.00p 69220
28/03/2014 15.50p 16.00p 13.50p 13.50p 32160
27/03/2014 14.50p 15.81p 13.74p 15.50p 53067
26/03/2014 15.50p 15.75p 13.56p 14.50p 42141
25/03/2014 16.00p 16.00p 15.00p 15.50p 62169
24/03/2014 16.00p 17.00p 15.21p 16.00p 114591
21/03/2014 13.00p 16.70p 12.40p 16.00p 271074
20/03/2014 13.00p 13.20p 12.30p 13.00p 103357
19/03/2014 13.50p 13.70p 12.00p 13.00p 299187
18/03/2014 14.00p 14.00p 13.00p 13.50p 74254
17/03/2014 14.00p 15.50p 13.00p 15.50p 60702
14/03/2014 14.00p 14.00p 13.00p 14.00p 21390
13/03/2014 14.50p 15.20p 13.00p 14.00p 100522
12/03/2014 15.00p 15.90p 14.10p 14.50p 28184
11/03/2014 15.00p 16.20p 14.10p 15.00p 23034
10/03/2014 15.00p 16.29p 14.00p 15.00p 4993
07/03/2014 14.00p 16.40p 13.51p 15.00p 39032
06/03/2014 13.50p 14.50p 13.15p 14.00p 57899
05/03/2014 15.00p 15.00p 12.50p 13.50p 177260
04/03/2014 15.00p 15.00p 14.01p 15.00p 12839
03/03/2014 15.50p 15.50p 14.00p 15.00p 14794
28/02/2014 15.50p 15.50p 14.20p 15.50p 13123
27/02/2014 15.50p 15.95p 14.31p 15.50p 23232
26/02/2014 15.50p 16.00p 14.50p 15.50p 14468
25/02/2014 15.50p 16.20p 14.30p 15.50p 23421
24/02/2014 14.50p 16.00p 14.10p 15.50p 78246
21/02/2014 14.50p 14.80p 14.00p 14.50p 65206
20/02/2014 15.00p 15.00p 14.00p 14.50p 11729
19/02/2014 15.50p 15.50p 14.00p 15.00p 159137
18/02/2014 15.50p 15.50p 14.10p 15.50p 24234
17/02/2014 15.50p 15.75p 14.00p 15.00p 121417
14/02/2014 16.50p 16.60p 14.00p 15.50p 238695
13/02/2014 15.00p 15.50p 14.00p 15.50p 89754
12/02/2014 15.00p 15.40p 14.00p 15.00p 35843
11/02/2014 14.50p 15.45p 14.20p 15.00p 42738
10/02/2014 15.00p 15.49p 14.00p 14.50p 65419
07/02/2014 15.00p 15.69p 14.00p 15.00p 22895
06/02/2014 15.50p 15.96p 14.51p 15.00p 34756
05/02/2014 15.50p 16.20p 15.10p 15.50p 46992
04/02/2014 15.50p 16.25p 15.10p 15.50p 25314
03/02/2014 16.00p 16.90p 15.00p 15.50p 143084
31/01/2014 16.50p 16.50p 15.00p 16.00p 58886
30/01/2014 17.00p 17.69p 15.10p 16.50p 56917
29/01/2014 17.50p 17.88p 16.31p 17.00p 26525
28/01/2014 16.00p 19.00p 16.00p 17.50p 162331
27/01/2014 16.00p 16.35p 15.50p 16.00p 27781
24/01/2014 17.00p 17.00p 15.20p 16.00p 55760
23/01/2014 17.50p 17.50p 16.00p 17.00p 33125
22/01/2014 17.50p 18.00p 16.51p 17.50p 9185
21/01/2014 16.50p 18.00p 16.25p 17.50p 34286
20/01/2014 17.00p 17.00p 16.00p 16.50p 40307
17/01/2014 17.00p 17.39p 16.00p 17.00p 50614
16/01/2014 17.50p 17.90p 15.00p 17.00p 113824
15/01/2014 16.00p 18.62p 16.00p 17.50p 100802
14/01/2014 17.00p 18.00p 15.50p 16.00p 51306
13/01/2014 18.50p 18.50p 15.21p 17.00p 65534
10/01/2014 18.50p 19.00p 17.51p 18.50p 55807
09/01/2014 18.50p 19.29p 18.50p 18.50p 10641
08/01/2014 18.50p 19.30p 17.11p 18.50p 13874
07/01/2014 18.50p 19.49p 18.50p 18.50p 1317
06/01/2014 18.00p 19.80p 17.01p 18.50p 95436
03/01/2014 17.50p 19.00p 17.21p 18.00p 32357
02/01/2014 16.50p 18.00p 15.40p 17.50p 91590
31/12/2013 16.50p 17.40p 15.30p 16.50p 20373
30/12/2013 17.00p 18.74p 15.57p 16.50p 12712
27/12/2013 17.00p 18.74p 15.56p 17.00p 51277
24/12/2013 17.00p 17.99p 17.00p 17.00p 1867
23/12/2013 17.50p 18.00p 15.51p 17.00p 14499
20/12/2013 16.50p 17.70p 16.50p 17.50p 15762
19/12/2013 16.50p 17.25p 16.50p 16.50p 12036
18/12/2013 16.00p 17.50p 16.00p 16.50p 76239
17/12/2013 17.00p 17.50p 15.02p 17.50p 151427
16/12/2013 17.00p 17.48p 16.20p 17.00p 41549
13/12/2013 17.00p 17.19p 16.00p 17.00p 93598
12/12/2013 17.50p 18.75p 16.44p 17.00p 151867
11/12/2013 17.50p 19.40p 17.00p 17.50p 110279
10/12/2013 17.00p 18.00p 16.71p 17.50p 65738
09/12/2013 17.50p 18.00p 16.03p 17.00p 141347
06/12/2013 18.50p 18.50p 16.60p 17.50p 187501
05/12/2013 19.50p 20.23p 18.00p 18.50p 227256
04/12/2013 16.50p 24.00p 15.30p 19.50p 2184389
03/12/2013 18.50p 18.50p 15.51p 16.50p 133724
02/12/2013 18.50p 19.08p 17.00p 18.50p 75685
29/11/2013 16.50p 19.50p 15.50p 18.50p 109935
28/11/2013 16.00p 19.60p 15.21p 16.50p 266909
27/11/2013 16.50p 16.50p 16.00p 16.00p 75199
26/11/2013 18.00p 18.20p 16.00p 16.50p 78877
25/11/2013 15.00p 19.00p 14.50p 18.00p 331403
22/11/2013 15.00p 15.90p 14.61p 15.00p 33700
21/11/2013 14.50p 16.00p 14.50p 15.50p 121572
20/11/2013 15.50p 15.69p 14.00p 14.50p 152967
19/11/2013 15.50p 16.00p 15.02p 15.50p 107248
18/11/2013 16.50p 16.50p 15.20p 15.50p 134211
15/11/2013 18.00p 18.38p 16.00p 16.50p 204717
14/11/2013 17.00p 17.04p 15.78p 16.50p 97327
13/11/2013 17.00p 17.14p 16.45p 17.00p 44507
12/11/2013 17.50p 17.75p 16.30p 17.00p 148134
11/11/2013 18.50p 19.20p 17.00p 17.50p 270931
08/11/2013 16.50p 17.90p 16.40p 17.00p 119885
07/11/2013 17.50p 17.50p 16.30p 16.50p 150450
06/11/2013 18.00p 18.00p 17.00p 17.50p 146513
05/11/2013 17.50p 18.00p 16.01p 18.00p 367746
04/11/2013 19.00p 19.20p 17.00p 17.50p 373045

*Close Price adjusted for both dividends and splits