Physiomics (PYC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/11/2013 19.50p 19.50p 17.00p 18.50p 220915
31/10/2013 20.00p 20.44p 18.10p 19.50p 158619
30/10/2013 21.00p 22.49p 19.49p 20.00p 447533
29/10/2013 20.00p 23.80p 20.00p 21.00p 632300
28/10/2013 19.00p 21.00p 19.00p 20.00p 322499
25/10/2013 17.50p 20.00p 17.50p 19.00p 317597
24/10/2013 18.50p 19.00p 17.00p 17.50p 223428
23/10/2013 19.00p 19.05p 17.51p 19.00p 235381
22/10/2013 19.50p 20.86p 18.21p 19.00p 348756
21/10/2013 17.50p 21.00p 17.50p 20.00p 609227
18/10/2013 15.50p 21.90p 15.31p 18.00p 1279946
17/10/2013 15.00p 16.00p 14.40p 15.50p 114983
16/10/2013 15.00p 15.50p 14.35p 15.00p 52294
15/10/2013 15.50p 15.69p 13.60p 15.00p 268027
14/10/2013 17.00p 17.40p 15.10p 15.50p 375351
11/10/2013 18.00p 18.00p 15.11p 17.00p 547995
10/10/2013 20.50p 20.50p 15.70p 18.00p 603391
09/10/2013 21.00p 22.00p 18.51p 19.50p 411823
08/10/2013 21.50p 22.99p 19.06p 21.00p 493251
07/10/2013 19.00p 26.60p 19.00p 21.00p 2180790
04/10/2013 16.50p 24.00p 15.75p 19.00p 1585998
03/10/2013 18.50p 18.70p 15.21p 16.50p 975469
02/10/2013 25.50p 27.00p 17.00p 17.50p 2678405
01/10/2013 11.30p 31.00p 11.19p 24.00p 6348957
30/09/2013 11.50p 11.88p 11.00p 11.25p 34712
27/09/2013 11.50p 11.79p 11.03p 11.50p 17631
26/09/2013 12.50p 12.50p 11.00p 11.50p 28204
25/09/2013 11.50p 12.50p 11.20p 12.50p 81962
24/09/2013 12.50p 12.50p 11.20p 11.50p 16797
23/09/2013 12.50p 12.70p 11.20p 12.50p 21081
20/09/2013 12.50p 12.75p 11.00p 12.50p 45288
19/09/2013 13.00p 13.00p 12.00p 12.50p 26361
18/09/2013 13.50p 13.75p 12.00p 13.00p 53445
17/09/2013 14.00p 14.00p 12.20p 13.50p 37184
16/09/2013 12.00p 15.00p 11.10p 14.00p 262006
13/09/2013 10.50p 12.40p 10.50p 12.00p 92290
12/09/2013 12.00p 12.00p 10.50p 10.50p 79943
11/09/2013 11.50p 13.00p 11.00p 12.00p 14750
10/09/2013 11.50p 12.00p 10.11p 11.50p 49820
09/09/2013 12.00p 12.90p 11.00p 11.50p 48329
06/09/2013 10.50p 12.00p 10.50p 12.00p 87263
05/09/2013 11.00p 12.00p 10.21p 10.50p 34297
04/09/2013 11.50p 12.00p 10.00p 11.00p 49099
03/09/2013 11.50p 12.00p 10.00p 11.50p 37077
02/09/2013 11.50p 12.00p 11.50p 11.50p 500
30/08/2013 11.50p 12.85p 10.00p 11.50p 91286
29/08/2013 11.00p 12.00p 10.40p 11.50p 53430
28/08/2013 12.00p 12.00p 10.50p 11.00p 211310
27/08/2013 11.00p 12.10p 10.00p 12.00p 116162
23/08/2013 10.50p 11.80p 9.01p 11.00p 236884
22/08/2013 10.50p 10.50p 9.50p 10.50p 35786
21/08/2013 10.50p 10.50p 9.51p 10.50p 61266
20/08/2013 11.00p 11.00p 9.18p 10.50p 25625
19/08/2013 11.00p 11.00p 10.00p 11.00p 21507
16/08/2013 11.00p 11.00p 10.00p 11.00p 17595
15/08/2013 11.00p 11.00p 10.00p 11.00p 40748
14/08/2013 10.50p 11.00p 10.00p 11.00p 53563
13/08/2013 10.50p 10.99p 9.30p 10.50p 124284
12/08/2013 11.00p 11.34p 10.10p 10.50p 19714
09/08/2013 10.00p 11.50p 10.00p 11.00p 124646
08/08/2013 10.00p 10.39p 9.60p 10.00p 59813
07/08/2013 11.00p 11.50p 9.50p 11.50p 55233
06/08/2013 10.00p 11.43p 9.77p 11.00p 119340
05/08/2013 10.00p 10.70p 9.70p 10.00p 64410
02/08/2013 10.00p 10.80p 9.61p 10.00p 105081
01/08/2013 10.00p 10.69p 9.06p 10.00p 103336
31/07/2013 10.50p 10.50p 9.02p 10.00p 21982
30/07/2013 10.50p 10.50p 10.00p 10.50p 6447
29/07/2013 10.50p 10.50p 9.00p 10.50p 139143
26/07/2013 10.50p 10.85p 10.50p 10.50p 6842
25/07/2013 11.00p 11.00p 10.10p 10.50p 18644
24/07/2013 11.00p 12.50p 10.69p 11.00p 37549
23/07/2013 10.50p 11.00p 10.00p 11.00p 100668
22/07/2013 11.00p 11.00p 10.00p 10.50p 33615
19/07/2013 11.00p 11.00p 10.00p 11.00p 0
18/07/2013 10.50p 11.00p 10.00p 11.00p 32146
17/07/2013 11.00p 11.00p 10.00p 10.50p 50875
16/07/2013 11.50p 11.50p 10.02p 11.00p 71978
15/07/2013 12.00p 12.20p 11.00p 11.50p 38811
12/07/2013 12.50p 12.90p 11.75p 12.00p 45242
11/07/2013 11.00p 13.00p 11.00p 12.50p 80251
10/07/2013 11.00p 11.40p 10.45p 11.00p 152555
09/07/2013 11.00p 11.45p 10.20p 11.00p 60858
08/07/2013 12.00p 12.00p 10.60p 11.00p 44634
05/07/2013 11.50p 12.70p 11.50p 12.00p 31891
04/07/2013 11.50p 12.50p 11.00p 11.50p 66993
03/07/2013 11.00p 12.00p 11.00p 11.50p 32522
02/07/2013 12.50p 12.50p 11.00p 11.00p 80089
01/07/2013 12.50p 13.00p 12.00p 12.50p 112291
28/06/2013 13.00p 14.50p 11.00p 14.50p 46292
27/06/2013 14.00p 14.00p 12.00p 13.00p 44024
26/06/2013 14.00p 14.00p 13.00p 14.00p 53624
25/06/2013 14.00p 14.40p 13.00p 14.00p 49457
24/06/2013 14.00p 15.00p 13.50p 14.00p 80828
21/06/2013 13.00p 16.00p 13.00p 14.00p 328929
20/06/2013 13.00p 13.52p 12.11p 13.00p 47697
19/06/2013 13.00p 13.50p 12.10p 13.00p 56506
18/06/2013 13.00p 13.45p 12.40p 13.00p 50807
17/06/2013 13.00p 13.35p 12.24p 13.00p 64333
14/06/2013 13.50p 13.50p 12.00p 13.00p 117776
13/06/2013 14.00p 14.00p 13.00p 13.50p 120496
12/06/2013 14.00p 14.50p 13.00p 14.00p 127761
11/06/2013 15.00p 15.00p 13.00p 14.00p 147133
10/06/2013 15.00p 15.40p 14.00p 15.00p 104201
07/06/2013 13.50p 16.50p 13.11p 15.00p 701074
06/06/2013 12.00p 18.00p 12.00p 13.50p 2389142
05/06/2013 10.50p 10.50p 10.00p 10.50p 6950
04/06/2013 10.50p 10.50p 10.00p 10.50p 46120
03/06/2013 10.50p 10.50p 9.11p 10.50p 37793
31/05/2013 9.50p 10.50p 9.50p 10.50p 107518
30/05/2013 9.50p 9.99p 9.10p 9.50p 45268
29/05/2013 10.00p 10.00p 9.10p 9.50p 26262
28/05/2013 10.00p 10.10p 9.21p 10.00p 69435
24/05/2013 10.00p 10.19p 9.10p 10.00p 196529
23/05/2013 10.00p 10.51p 9.21p 10.00p 99345
22/05/2013 10.00p 10.30p 9.21p 10.00p 42070
21/05/2013 10.00p 11.00p 10.00p 10.00p 6769
20/05/2013 10.00p 10.89p 9.62p 10.00p 18071
17/05/2013 10.00p 11.00p 9.62p 10.00p 7201
16/05/2013 10.00p 10.89p 9.60p 10.00p 6665
15/05/2013 10.50p 11.00p 9.10p 10.00p 58063
14/05/2013 11.50p 11.50p 10.00p 10.50p 29472
13/05/2013 11.00p 12.00p 10.50p 11.50p 51542
10/05/2013 10.00p 12.00p 10.00p 11.00p 85286
09/05/2013 10.50p 12.00p 10.00p 10.00p 8836
08/05/2013 10.00p 11.00p 10.00p 10.50p 13455
07/05/2013 11.50p 11.50p 10.00p 10.00p 55767
03/05/2013 11.00p 12.00p 11.00p 11.50p 16623
02/05/2013 11.00p 11.96p 10.60p 11.00p 24790
01/05/2013 10.00p 11.96p 10.00p 11.00p 14782
30/04/2013 10.00p 10.49p 9.60p 10.00p 69295
29/04/2013 10.50p 11.45p 9.00p 10.00p 124038
26/04/2013 10.50p 11.45p 9.85p 10.50p 34660
25/04/2013 10.50p 11.55p 9.75p 10.50p 33651
24/04/2013 10.50p 11.80p 9.89p 10.50p 9960
23/04/2013 11.50p 12.90p 10.10p 10.50p 204581
22/04/2013 9.50p 11.90p 9.30p 11.50p 178786
19/04/2013 9.50p 10.00p 9.10p 9.50p 65069
18/04/2013 10.00p 10.20p 9.00p 9.50p 83130
17/04/2013 10.00p 10.50p 9.50p 10.00p 109191
16/04/2013 10.50p 10.50p 10.00p 10.00p 73601
15/04/2013 11.00p 11.50p 10.00p 10.50p 93473
12/04/2013 11.00p 11.50p 10.50p 11.00p 42381
11/04/2013 11.50p 11.60p 10.00p 11.00p 85466
10/04/2013 11.50p 11.75p 10.50p 11.50p 100734
09/04/2013 11.00p 11.50p 10.85p 11.50p 54751
08/04/2013 10.50p 16.00p 10.00p 11.00p 316296
05/04/2013 10.00p 10.50p 10.00p 10.50p 18298
04/04/2013 10.50p 10.50p 10.00p 10.00p 64173
03/04/2013 11.00p 11.00p 10.00p 10.50p 30796
02/04/2013 10.50p 11.00p 9.61p 11.00p 41539
28/03/2013 10.50p 10.59p 10.00p 10.50p 37806
27/03/2013 11.50p 11.50p 10.00p 10.50p 47436
26/03/2013 11.50p 11.50p 11.05p 11.50p 3039
25/03/2013 12.00p 12.00p 10.10p 11.50p 36455
22/03/2013 11.50p 11.50p 11.04p 11.50p 3957
21/03/2013 11.50p 11.50p 11.00p 11.50p 6698
20/03/2013 11.50p 11.50p 11.08p 11.50p 2386
19/03/2013 11.50p 11.50p 10.50p 11.50p 16000
18/03/2013 11.50p 12.00p 11.00p 11.50p 122438
15/03/2013 11.50p 11.75p 11.25p 11.50p 40663
14/03/2013 11.50p 11.80p 11.20p 11.50p 43801
13/03/2013 11.50p 11.90p 11.35p 11.50p 20854
12/03/2013 12.00p 12.50p 11.30p 11.50p 34505
11/03/2013 11.50p 12.50p 11.30p 12.00p 38685
08/03/2013 11.50p 12.50p 11.10p 11.50p 39271
07/03/2013 11.50p 11.50p 11.00p 11.50p 25320
06/03/2013 11.50p 12.00p 11.00p 11.50p 42803
05/03/2013 11.50p 11.50p 11.00p 11.50p 17202
04/03/2013 11.50p 11.90p 11.20p 11.50p 36452
01/03/2013 11.50p 12.00p 11.00p 11.50p 68583
28/02/2013 11.50p 11.92p 11.25p 11.50p 16442
27/02/2013 11.50p 12.00p 11.31p 11.50p 24140
26/02/2013 11.50p 12.00p 11.10p 11.50p 33050
25/02/2013 12.50p 12.90p 11.00p 11.50p 80941
22/02/2013 12.50p 13.00p 12.00p 12.50p 46094
21/02/2013 13.00p 13.40p 12.11p 12.50p 22342
20/02/2013 13.00p 13.49p 12.50p 13.00p 51130
19/02/2013 13.50p 14.00p 12.30p 13.00p 74121
18/02/2013 14.00p 14.80p 13.50p 13.50p 45445
15/02/2013 14.00p 14.40p 13.51p 14.00p 25510
14/02/2013 14.00p 14.40p 14.00p 14.00p 21946
13/02/2013 14.00p 14.00p 13.00p 14.00p 10230
12/02/2013 14.00p 14.50p 13.00p 14.00p 66047
11/02/2013 13.50p 15.69p 13.50p 14.00p 278259
08/02/2013 12.50p 15.00p 12.00p 13.50p 310793
07/02/2013 12.00p 12.50p 11.30p 12.00p 51126
06/02/2013 12.00p 12.00p 11.22p 12.00p 15122
05/02/2013 12.00p 12.00p 11.70p 12.00p 13721
04/02/2013 11.50p 12.00p 11.01p 12.00p 27700
01/02/2013 11.50p 12.00p 11.05p 11.50p 50745
31/01/2013 11.50p 12.00p 11.01p 11.50p 5215
30/01/2013 12.00p 12.04p 11.02p 12.00p 20134
29/01/2013 12.00p 12.50p 11.40p 12.00p 16940
28/01/2013 12.00p 12.05p 11.40p 12.00p 10002
25/01/2013 12.00p 12.80p 11.35p 12.00p 41220
24/01/2013 12.00p 12.10p 11.31p 12.00p 3988
23/01/2013 12.00p 12.40p 11.20p 12.00p 31994
22/01/2013 13.50p 13.50p 10.20p 12.00p 84304
21/01/2013 12.50p 13.70p 11.00p 12.50p 107343

*Close Price adjusted for both dividends and splits