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:
- 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
- Buy Glencore (GLEN) by Deutsche Bank
- Sell Antofagasta (ANTO) by Deutsche Bank
Physiomics (PYC) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/01/2016 | 4.25p | 4.99p | 3.85p | 4.00p | 1804527 |
| 11/01/2016 | 4.50p | 4.99p | 4.00p | 4.25p | 1102707 |
| 08/01/2016 | 4.25p | 5.00p | 4.06p | 4.50p | 1402726 |
| 07/01/2016 | 4.50p | 4.50p | 3.60p | 4.25p | 951884 |
| 06/01/2016 | 3.75p | 4.99p | 3.75p | 4.50p | 816710 |
| 05/01/2016 | 3.50p | 4.00p | 3.33p | 3.75p | 765829 |
| 04/01/2016 | 3.50p | 3.99p | 3.22p | 3.50p | 521969 |
| 31/12/2015 | 3.50p | 3.99p | 3.20p | 3.50p | 84717 |
| 30/12/2015 | 3.50p | 3.50p | 3.33p | 3.50p | 42619 |
| 29/12/2015 | 3.25p | 3.99p | 3.25p | 3.50p | 93836 |
| 24/12/2015 | 3.25p | 3.25p | 3.00p | 3.25p | 36800 |
| 23/12/2015 | 3.25p | 6.00p | 3.10p | 3.25p | 138255 |
| 22/12/2015 | 3.50p | 3.99p | 3.06p | 3.25p | 1207919 |
| 21/12/2015 | 3.50p | 3.99p | 3.16p | 3.50p | 669774 |
| 18/12/2015 | 3.50p | 3.99p | 3.10p | 3.50p | 2572740 |
| 17/12/2015 | 3.50p | 4.00p | 3.50p | 3.50p | 0 |
| 16/12/2015 | 3.50p | 3.50p | 3.00p | 3.50p | 118773 |
| 15/12/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 14/12/2015 | 3.50p | 3.50p | 3.16p | 3.50p | 64870 |
| 11/12/2015 | 3.50p | 3.70p | 3.15p | 3.50p | 47299 |
| 10/12/2015 | 3.50p | 3.70p | 3.15p | 3.50p | 15469 |
| 09/12/2015 | 3.50p | 3.50p | 3.20p | 3.50p | 5700 |
| 08/12/2015 | 3.50p | 4.00p | 3.50p | 3.50p | 53389 |
| 07/12/2015 | 3.50p | 6.00p | 3.50p | 3.50p | 8488 |
| 04/12/2015 | 3.50p | 4.00p | 3.50p | 3.50p | 79400 |
| 03/12/2015 | 3.50p | 3.74p | 3.05p | 3.50p | 191346 |
| 02/12/2015 | 3.75p | 3.75p | 3.50p | 3.50p | 67857 |
| 01/12/2015 | 3.75p | 3.84p | 3.53p | 3.75p | 36127 |
| 30/11/2015 | 4.50p | 4.50p | 3.60p | 3.75p | 218513 |
| 27/11/2015 | 4.50p | 4.50p | 4.10p | 4.50p | 12364 |
| 26/11/2015 | 4.50p | 4.50p | 4.00p | 4.50p | 35000 |
| 25/11/2015 | 4.50p | 4.50p | 4.10p | 4.50p | 11000 |
| 24/11/2015 | 4.50p | 4.50p | 4.00p | 4.50p | 101445 |
| 23/11/2015 | 4.50p | 4.58p | 4.10p | 4.50p | 48932 |
| 20/11/2015 | 4.75p | 4.84p | 4.20p | 4.50p | 73755 |
| 19/11/2015 | 4.75p | 4.75p | 4.52p | 4.75p | 12500 |
| 18/11/2015 | 5.25p | 5.50p | 4.55p | 4.75p | 97391 |
| 17/11/2015 | 5.25p | 5.25p | 4.70p | 5.25p | 6000 |
| 16/11/2015 | 5.25p | 5.28p | 4.70p | 5.25p | 12285 |
| 13/11/2015 | 5.25p | 5.25p | 4.70p | 5.25p | 9413 |
| 12/11/2015 | 5.25p | 5.40p | 5.25p | 5.25p | 5300 |
| 11/11/2015 | 5.50p | 5.50p | 4.66p | 5.25p | 237897 |
| 10/11/2015 | 5.50p | 6.00p | 5.00p | 5.50p | 132700 |
| 09/11/2015 | 5.50p | 5.70p | 5.15p | 5.50p | 47188 |
| 06/11/2015 | 6.50p | 6.50p | 5.15p | 5.50p | 216026 |
| 05/11/2015 | 5.75p | 5.90p | 5.50p | 5.75p | 46299 |
| 04/11/2015 | 5.75p | 6.50p | 5.50p | 5.75p | 8608 |
| 03/11/2015 | 5.75p | 5.75p | 5.59p | 5.75p | 25000 |
| 02/11/2015 | 6.25p | 6.25p | 5.50p | 5.75p | 92147 |
| 30/10/2015 | 6.25p | 6.40p | 5.76p | 6.25p | 74412 |
| 29/10/2015 | 6.25p | 6.50p | 5.89p | 6.25p | 68047 |
| 28/10/2015 | 6.25p | 6.25p | 5.70p | 6.25p | 34605 |
| 27/10/2015 | 5.50p | 6.50p | 5.32p | 6.25p | 131830 |
| 26/10/2015 | 6.25p | 6.25p | 5.50p | 5.50p | 145069 |
| 23/10/2015 | 6.50p | 6.50p | 5.60p | 6.25p | 63830 |
| 22/10/2015 | 6.50p | 6.70p | 6.00p | 6.50p | 221221 |
| 21/10/2015 | 7.50p | 7.90p | 6.30p | 6.50p | 221753 |
| 20/10/2015 | 5.50p | 7.95p | 5.00p | 7.50p | 662579 |
| 19/10/2015 | 5.50p | 5.50p | 5.00p | 5.50p | 32456 |
| 16/10/2015 | 5.50p | 5.50p | 4.50p | 5.50p | 177454 |
| 15/10/2015 | 5.50p | 5.50p | 5.10p | 5.50p | 58003 |
| 14/10/2015 | 5.50p | 6.00p | 5.11p | 5.50p | 65000 |
| 13/10/2015 | 5.50p | 5.80p | 5.40p | 5.50p | 34276 |
| 12/10/2015 | 6.00p | 6.40p | 5.40p | 5.50p | 139670 |
| 09/10/2015 | 6.00p | 6.40p | 4.50p | 5.50p | 605653 |
| 08/10/2015 | 5.25p | 5.25p | 4.70p | 5.25p | 39419 |
| 07/10/2015 | 5.25p | 5.40p | 4.72p | 5.25p | 10898 |
| 06/10/2015 | 4.75p | 6.00p | 4.75p | 5.25p | 60000 |
| 05/10/2015 | 4.75p | 4.75p | 4.60p | 4.75p | 28566 |
| 02/10/2015 | 5.25p | 5.25p | 4.62p | 4.75p | 135357 |
| 01/10/2015 | 4.75p | 5.39p | 4.75p | 5.25p | 119453 |
| 30/09/2015 | 4.75p | 6.00p | 4.36p | 4.75p | 257175 |
| 29/09/2015 | 4.75p | 6.00p | 4.66p | 4.75p | 10900 |
| 28/09/2015 | 4.75p | 4.90p | 4.50p | 4.75p | 51897 |
| 25/09/2015 | 4.75p | 6.00p | 4.60p | 4.75p | 100000 |
| 24/09/2015 | 4.75p | 5.00p | 4.63p | 4.75p | 133004 |
| 23/09/2015 | 5.50p | 5.50p | 4.61p | 4.75p | 70031 |
| 22/09/2015 | 5.50p | 5.50p | 5.01p | 5.50p | 1310 |
| 21/09/2015 | 5.50p | 5.50p | 4.68p | 5.50p | 47947 |
| 18/09/2015 | 5.50p | 5.50p | 5.00p | 5.50p | 53092 |
| 17/09/2015 | 5.50p | 5.50p | 5.00p | 5.50p | 46238 |
| 16/09/2015 | 5.50p | 5.50p | 5.01p | 5.50p | 4780 |
| 15/09/2015 | 5.50p | 5.50p | 5.03p | 5.50p | 164617 |
| 14/09/2015 | 5.00p | 5.59p | 5.00p | 5.50p | 123325 |
| 11/09/2015 | 5.50p | 5.50p | 4.60p | 5.00p | 297262 |
| 10/09/2015 | 5.50p | 5.50p | 5.00p | 5.50p | 51570 |
| 09/09/2015 | 5.50p | 5.50p | 5.00p | 5.50p | 136140 |
| 08/09/2015 | 5.50p | 5.50p | 5.00p | 5.50p | 341006 |
| 07/09/2015 | 5.50p | 5.50p | 5.28p | 5.50p | 1971 |
| 04/09/2015 | 5.50p | 5.50p | 5.15p | 5.50p | 56650 |
| 03/09/2015 | 5.50p | 5.60p | 5.20p | 5.50p | 115797 |
| 02/09/2015 | 5.50p | 5.60p | 5.20p | 5.50p | 92666 |
| 01/09/2015 | 5.50p | 5.74p | 5.11p | 5.50p | 94246 |
| 28/08/2015 | 6.00p | 6.10p | 5.31p | 5.50p | 78137 |
| 27/08/2015 | 5.50p | 6.00p | 5.50p | 6.00p | 42524 |
| 26/08/2015 | 5.50p | 5.90p | 5.30p | 5.50p | 134518 |
| 25/08/2015 | 5.50p | 5.60p | 5.00p | 5.50p | 112458 |
| 24/08/2015 | 5.50p | 5.67p | 5.07p | 5.50p | 90947 |
| 21/08/2015 | 6.00p | 6.00p | 5.50p | 5.50p | 47352 |
| 20/08/2015 | 6.00p | 6.00p | 5.83p | 6.00p | 1228 |
| 19/08/2015 | 6.00p | 6.50p | 5.81p | 6.00p | 1949 |
| 18/08/2015 | 6.00p | 6.29p | 6.00p | 6.00p | 1590 |
| 17/08/2015 | 6.00p | 6.39p | 5.75p | 6.00p | 125053 |
| 14/08/2015 | 6.00p | 6.00p | 5.77p | 6.00p | 18507 |
| 13/08/2015 | 5.50p | 6.00p | 5.50p | 6.00p | 56650 |
| 12/08/2015 | 6.00p | 6.09p | 5.30p | 5.50p | 54661 |
| 11/08/2015 | 5.50p | 6.14p | 5.50p | 6.00p | 102020 |
| 10/08/2015 | 5.50p | 5.87p | 5.50p | 5.50p | 15812 |
| 07/08/2015 | 6.00p | 6.25p | 5.50p | 5.50p | 111511 |
| 06/08/2015 | 6.00p | 6.35p | 5.86p | 6.00p | 9151 |
| 05/08/2015 | 5.50p | 6.00p | 5.50p | 6.00p | 117446 |
| 04/08/2015 | 6.00p | 6.00p | 5.50p | 5.50p | 60395 |
| 03/08/2015 | 5.50p | 6.00p | 5.50p | 5.50p | 95223 |
| 31/07/2015 | 6.00p | 6.00p | 5.50p | 5.50p | 314688 |
| 30/07/2015 | 6.50p | 6.50p | 5.61p | 6.00p | 195118 |
| 29/07/2015 | 6.50p | 7.50p | 6.00p | 6.50p | 11429 |
| 28/07/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 87781 |
| 27/07/2015 | 7.00p | 7.00p | 6.11p | 6.50p | 208247 |
| 24/07/2015 | 6.50p | 7.50p | 6.40p | 7.00p | 170324 |
| 23/07/2015 | 6.50p | 6.65p | 6.48p | 6.50p | 37511 |
| 22/07/2015 | 7.00p | 7.00p | 6.36p | 6.50p | 115519 |
| 21/07/2015 | 5.50p | 7.40p | 5.50p | 7.00p | 408354 |
| 20/07/2015 | 6.00p | 6.00p | 5.45p | 5.50p | 283592 |
| 17/07/2015 | 6.00p | 6.24p | 5.76p | 6.00p | 65959 |
| 16/07/2015 | 6.00p | 6.29p | 6.00p | 6.00p | 5000 |
| 15/07/2015 | 6.00p | 6.30p | 6.00p | 6.00p | 7738 |
| 14/07/2015 | 6.00p | 6.00p | 5.66p | 6.00p | 13759 |
| 13/07/2015 | 6.50p | 6.50p | 5.98p | 6.00p | 321398 |
| 10/07/2015 | 6.50p | 6.90p | 6.30p | 6.50p | 31173 |
| 09/07/2015 | 6.50p | 6.90p | 6.21p | 6.50p | 195222 |
| 08/07/2015 | 6.00p | 7.00p | 6.00p | 6.50p | 327565 |
| 07/07/2015 | 6.00p | 6.29p | 5.70p | 6.00p | 54261 |
| 06/07/2015 | 6.50p | 6.50p | 6.00p | 6.00p | 35866 |
| 03/07/2015 | 6.00p | 6.60p | 5.82p | 6.50p | 314448 |
| 02/07/2015 | 6.00p | 6.30p | 5.75p | 6.00p | 186787 |
| 01/07/2015 | 5.50p | 6.29p | 5.50p | 6.00p | 144180 |
| 30/06/2015 | 6.00p | 6.20p | 5.50p | 5.50p | 321031 |
| 29/06/2015 | 6.50p | 6.50p | 5.53p | 6.00p | 257362 |
| 26/06/2015 | 7.00p | 7.00p | 6.11p | 6.50p | 310658 |
| 25/06/2015 | 7.00p | 7.18p | 6.61p | 7.00p | 88788 |
| 24/06/2015 | 7.00p | 7.30p | 6.71p | 7.00p | 128531 |
| 23/06/2015 | 7.00p | 7.18p | 6.61p | 7.00p | 45039 |
| 22/06/2015 | 7.50p | 8.00p | 6.50p | 7.00p | 108309 |
| 19/06/2015 | 7.50p | 7.50p | 7.11p | 7.50p | 67161 |
| 18/06/2015 | 7.50p | 7.50p | 7.00p | 7.50p | 88132 |
| 17/06/2015 | 7.50p | 8.50p | 7.02p | 7.50p | 113104 |
| 16/06/2015 | 7.50p | 7.75p | 7.26p | 7.50p | 87363 |
| 15/06/2015 | 7.50p | 7.70p | 7.10p | 7.50p | 114752 |
| 12/06/2015 | 8.50p | 8.50p | 7.00p | 7.50p | 195579 |
| 11/06/2015 | 8.50p | 9.50p | 8.00p | 8.50p | 97655 |
| 10/06/2015 | 7.50p | 8.60p | 7.50p | 8.50p | 178279 |
| 09/06/2015 | 8.00p | 8.20p | 7.50p | 7.50p | 60000 |
| 08/06/2015 | 9.00p | 9.00p | 7.51p | 8.00p | 302496 |
| 05/06/2015 | 9.00p | 9.14p | 8.26p | 9.00p | 279139 |
| 04/06/2015 | 8.50p | 9.50p | 8.50p | 9.00p | 461448 |
| 03/06/2015 | 8.00p | 8.70p | 7.61p | 8.50p | 425525 |
| 02/06/2015 | 8.50p | 8.50p | 8.00p | 8.00p | 91994 |
| 01/06/2015 | 8.50p | 9.20p | 8.20p | 8.50p | 275975 |
| 29/05/2015 | 8.00p | 8.50p | 7.61p | 8.50p | 51022 |
| 28/05/2015 | 8.50p | 8.80p | 7.40p | 8.00p | 176537 |
| 27/05/2015 | 9.00p | 9.80p | 8.11p | 8.50p | 367569 |
| 26/05/2015 | 9.00p | 10.00p | 8.11p | 9.00p | 273174 |
| 22/05/2015 | 8.00p | 9.32p | 8.00p | 9.00p | 281336 |
| 21/05/2015 | 8.50p | 8.99p | 8.00p | 8.00p | 37244 |
| 20/05/2015 | 7.50p | 8.88p | 7.30p | 8.50p | 291593 |
| 19/05/2015 | 8.00p | 8.20p | 7.40p | 7.50p | 51322 |
| 18/05/2015 | 9.00p | 9.50p | 7.03p | 8.00p | 302242 |
| 15/05/2015 | 8.00p | 9.10p | 7.50p | 9.00p | 157699 |
| 14/05/2015 | 8.00p | 8.00p | 7.00p | 8.00p | 372787 |
| 13/05/2015 | 8.00p | 8.49p | 7.22p | 8.00p | 239824 |
| 12/05/2015 | 9.00p | 9.44p | 7.50p | 8.00p | 345606 |
| 11/05/2015 | 8.50p | 10.30p | 8.40p | 9.00p | 464620 |
| 08/05/2015 | 9.00p | 9.75p | 8.00p | 8.50p | 1031238 |
| 07/05/2015 | 7.00p | 9.29p | 7.00p | 9.00p | 1306000 |
| 06/05/2015 | 7.50p | 7.90p | 6.19p | 7.00p | 972396 |
| 05/05/2015 | 7.00p | 9.20p | 6.00p | 7.50p | 1240978 |
| 01/05/2015 | 7.00p | 7.00p | 6.30p | 7.00p | 146346 |
| 30/04/2015 | 7.00p | 8.00p | 6.60p | 7.00p | 609330 |
| 29/04/2015 | 7.00p | 7.79p | 6.00p | 7.00p | 896319 |
| 28/04/2015 | 6.00p | 8.69p | 5.79p | 7.00p | 2233868 |
| 27/04/2015 | 5.50p | 6.30p | 5.50p | 6.00p | 535298 |
| 24/04/2015 | 5.50p | 5.94p | 5.50p | 5.50p | 481167 |
| 23/04/2015 | 6.00p | 7.00p | 5.50p | 5.50p | 226973 |
| 22/04/2015 | 6.00p | 6.47p | 5.70p | 6.00p | 238241 |
| 21/04/2015 | 6.00p | 6.10p | 5.60p | 6.00p | 526708 |
| 20/04/2015 | 6.00p | 6.50p | 5.25p | 6.00p | 517658 |
| 17/04/2015 | 6.00p | 6.15p | 5.20p | 6.00p | 213010 |
| 16/04/2015 | 6.00p | 6.17p | 5.30p | 6.00p | 123680 |
| 15/04/2015 | 6.00p | 6.20p | 5.84p | 6.00p | 364905 |
| 14/04/2015 | 6.00p | 6.33p | 5.82p | 6.00p | 421545 |
| 13/04/2015 | 5.50p | 6.33p | 5.50p | 6.00p | 153905 |
| 10/04/2015 | 6.00p | 6.10p | 5.50p | 5.50p | 142654 |
| 09/04/2015 | 6.00p | 7.00p | 5.00p | 6.00p | 407476 |
| 08/04/2015 | 6.00p | 6.20p | 5.74p | 6.00p | 147882 |
| 07/04/2015 | 6.00p | 6.46p | 5.70p | 6.00p | 53220 |
| 02/04/2015 | 5.50p | 6.08p | 5.50p | 6.00p | 366440 |
| 01/04/2015 | 5.50p | 6.00p | 5.50p | 5.50p | 39765 |
| 31/03/2015 | 6.00p | 6.10p | 5.50p | 5.50p | 148642 |
| 30/03/2015 | 5.50p | 6.18p | 5.50p | 6.00p | 150145 |
| 27/03/2015 | 5.50p | 5.99p | 5.50p | 5.50p | 106785 |
*Close Price adjusted for both dividends and splits