Physiomics (PYC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/04/2012 30.50p 31.00p 28.07p 29.00p 53638
30/03/2012 31.00p 31.00p 30.00p 30.50p 50031
29/03/2012 32.50p 32.50p 30.00p 31.00p 37429
28/03/2012 33.00p 33.00p 30.00p 31.50p 15441
27/03/2012 30.50p 37.00p 29.20p 33.00p 166307
26/03/2012 33.00p 33.00p 30.06p 30.50p 28913
23/03/2012 33.00p 33.20p 31.00p 33.00p 11991
22/03/2012 33.00p 33.40p 31.00p 33.00p 27881
21/03/2012 30.50p 33.00p 30.00p 33.00p 94480
20/03/2012 31.00p 31.50p 30.00p 30.50p 64213
19/03/2012 32.50p 32.50p 30.20p 31.00p 56113
16/03/2012 31.50p 34.00p 31.12p 32.50p 82305
15/03/2012 31.50p 32.00p 31.00p 31.50p 62579
14/03/2012 32.00p 37.00p 31.00p 31.50p 129883
13/03/2012 30.50p 37.00p 29.10p 32.50p 194993
12/03/2012 31.00p 31.00p 28.20p 30.50p 105345
09/03/2012 31.00p 32.00p 30.00p 31.00p 46672
08/03/2012 31.50p 32.50p 30.00p 31.00p 72258
07/03/2012 35.00p 37.28p 27.50p 31.50p 152307
06/03/2012 34.00p 34.80p 31.00p 34.00p 85141
05/03/2012 34.50p 35.50p 30.00p 34.00p 41242
02/03/2012 37.00p 39.90p 32.00p 34.50p 56435
01/03/2012 39.00p 50.00p 33.83p 37.00p 1001281
29/02/2012 30.00p 36.40p 30.00p 33.00p 283859
28/02/2012 31.50p 31.80p 29.00p 30.00p 98199
27/02/2012 34.50p 34.50p 30.00p 31.50p 64502
24/02/2012 33.50p 33.50p 31.99p 33.50p 50613
23/02/2012 35.00p 36.49p 32.00p 33.50p 95294
22/02/2012 31.50p 37.88p 31.20p 35.00p 41975
21/02/2012 32.00p 34.00p 30.50p 31.50p 167977
20/02/2012 30.00p 35.02p 29.00p 32.00p 221326
17/02/2012 32.50p 32.50p 29.20p 30.00p 62760
16/02/2012 32.00p 37.89p 30.10p 32.50p 204344
15/02/2012 29.50p 33.00p 28.00p 32.00p 84239
14/02/2012 32.00p 32.20p 28.53p 29.50p 44312
13/02/2012 29.50p 35.30p 28.20p 32.00p 147376
10/02/2012 29.50p 30.45p 26.00p 29.50p 86136
09/02/2012 32.50p 32.50p 28.10p 29.50p 44117
08/02/2012 32.50p 33.20p 31.00p 32.50p 18741
07/02/2012 33.50p 33.50p 31.00p 32.50p 34567
06/02/2012 33.00p 34.10p 32.00p 33.50p 108925
03/02/2012 33.00p 34.92p 29.00p 33.00p 145384
02/02/2012 30.00p 35.76p 30.00p 33.00p 246490
01/02/2012 32.50p 32.50p 28.00p 30.00p 108924
31/01/2012 29.50p 36.90p 28.00p 32.50p 383398
30/01/2012 29.50p 29.50p 25.00p 29.50p 21564
27/01/2012 31.00p 31.00p 26.05p 29.50p 71405
26/01/2012 30.00p 31.00p 27.00p 31.00p 99527
25/01/2012 31.00p 31.00p 27.10p 30.00p 26748
24/01/2012 31.50p 32.93p 29.00p 31.00p 47783
23/01/2012 29.50p 31.50p 27.00p 31.50p 106996
20/01/2012 28.50p 32.00p 27.00p 29.50p 100381
19/01/2012 29.00p 31.00p 27.50p 28.50p 57142
18/01/2012 29.00p 30.00p 27.00p 29.00p 71173
17/01/2012 29.50p 29.94p 26.10p 29.00p 62036
16/01/2012 29.00p 30.00p 27.30p 29.50p 26379
13/01/2012 30.50p 30.50p 28.00p 29.00p 48354
12/01/2012 30.50p 31.93p 29.50p 30.50p 589
11/01/2012 31.00p 31.00p 29.00p 30.50p 12567
10/01/2012 28.50p 32.00p 28.40p 31.00p 96169
09/01/2012 30.50p 33.00p 27.45p 28.50p 39991
06/01/2012 33.50p 36.70p 29.00p 30.50p 158070
05/01/2012 28.50p 37.00p 27.00p 33.50p 271127
04/01/2012 28.50p 29.00p 27.00p 28.50p 15072
03/01/2012 28.00p 28.50p 26.50p 28.50p 36399
30/12/2011 29.00p 29.60p 26.00p 28.00p 17588
29/12/2011 26.00p 31.40p 25.00p 29.00p 105828
28/12/2011 26.50p 27.60p 23.86p 26.00p 73412
23/12/2011 26.50p 27.60p 25.00p 26.50p 21313
22/12/2011 26.50p 26.50p 25.00p 26.50p 64576
21/12/2011 27.50p 27.80p 23.20p 26.50p 58590
20/12/2011 27.50p 28.52p 26.00p 27.50p 32184
19/12/2011 29.00p 29.00p 25.00p 27.50p 32036
16/12/2011 29.00p 29.30p 28.00p 29.00p 9898
15/12/2011 30.00p 30.00p 28.00p 29.00p 19538
14/12/2011 30.50p 32.00p 28.00p 30.00p 44110
13/12/2011 30.50p 31.90p 28.63p 30.50p 27746
12/12/2011 33.00p 33.00p 28.64p 30.50p 40994
09/12/2011 31.00p 35.07p 28.00p 33.00p 93385
08/12/2011 32.00p 32.00p 29.08p 31.00p 9196
07/12/2011 32.00p 32.00p 29.00p 32.00p 23939
06/12/2011 32.00p 32.80p 30.00p 32.00p 13453
05/12/2011 30.50p 33.00p 30.00p 32.00p 29756
02/12/2011 32.00p 32.00p 29.00p 30.50p 46384
01/12/2011 29.00p 33.00p 28.00p 32.00p 131810
30/11/2011 27.50p 30.60p 27.00p 29.00p 117372
29/11/2011 28.00p 28.50p 25.50p 27.50p 43400
28/11/2011 29.50p 29.80p 25.00p 28.00p 110248
25/11/2011 27.50p 30.90p 27.50p 29.50p 49718
24/11/2011 29.50p 29.50p 27.00p 27.50p 72378
23/11/2011 30.00p 30.00p 28.20p 29.50p 18062
22/11/2011 30.00p 30.90p 28.00p 30.00p 20923
21/11/2011 31.00p 31.10p 27.00p 30.00p 59507
18/11/2011 31.00p 31.80p 30.00p 31.00p 45226
17/11/2011 31.50p 32.00p 30.00p 31.00p 55680
16/11/2011 32.00p 35.00p 30.00p 31.50p 64185
15/11/2011 34.50p 34.50p 30.00p 32.00p 82063
14/11/2011 36.00p 36.00p 33.00p 34.50p 20167
11/11/2011 33.50p 38.00p 31.20p 36.00p 112877
10/11/2011 33.50p 34.50p 32.00p 33.50p 12856
09/11/2011 32.50p 35.00p 32.00p 33.50p 30946
08/11/2011 35.00p 35.00p 30.03p 32.50p 66928
07/11/2011 35.00p 35.00p 33.07p 35.00p 13007
04/11/2011 36.50p 36.50p 33.00p 35.00p 15101
03/11/2011 34.00p 38.00p 34.00p 36.50p 132508
02/11/2011 33.00p 41.00p 32.50p 34.00p 418561
01/11/2011 32.00p 32.00p 30.41p 31.00p 26530
31/10/2011 32.00p 34.55p 30.00p 32.00p 57100
28/10/2011 32.00p 33.00p 31.00p 32.00p 58047
27/10/2011 32.00p 33.00p 29.55p 32.00p 47220
26/10/2011 33.00p 33.00p 31.00p 32.00p 31234
25/10/2011 34.50p 35.00p 31.66p 33.00p 40598
24/10/2011 32.00p 36.00p 32.00p 34.50p 68086
21/10/2011 32.00p 33.65p 31.00p 32.00p 71422
20/10/2011 33.50p 33.50p 31.00p 32.00p 30423
19/10/2011 34.00p 34.80p 30.00p 33.50p 62583
18/10/2011 34.00p 35.00p 31.00p 34.00p 54996
17/10/2011 33.00p 35.96p 33.00p 34.00p 66040
14/10/2011 31.00p 33.00p 28.80p 33.00p 38260
13/10/2011 32.00p 34.00p 30.29p 31.00p 86352
12/10/2011 31.00p 32.99p 30.00p 32.00p 145766
11/10/2011 31.50p 35.70p 29.14p 31.00p 108960
10/10/2011 31.50p 31.90p 31.00p 31.50p 2386
07/10/2011 31.50p 32.16p 30.06p 31.50p 16180
06/10/2011 31.50p 32.40p 30.00p 31.50p 27968
05/10/2011 31.50p 32.82p 30.60p 31.50p 52565
04/10/2011 35.00p 35.00p 30.60p 31.50p 64258
03/10/2011 36.50p 36.98p 34.00p 35.00p 12087
30/09/2011 40.50p 40.50p 36.00p 36.50p 48898
29/09/2011 36.00p 50.00p 35.00p 40.50p 549858
28/09/2011 35.00p 36.62p 34.00p 36.00p 60414
27/09/2011 35.00p 36.50p 34.10p 35.00p 52050
26/09/2011 37.00p 37.00p 34.00p 35.00p 20280
23/09/2011 37.00p 37.00p 34.00p 37.00p 34762
22/09/2011 37.00p 37.00p 36.00p 37.00p 13708
21/09/2011 38.50p 38.50p 36.20p 37.00p 35191
20/09/2011 40.00p 40.00p 36.80p 38.50p 29308
19/09/2011 41.00p 41.00p 36.90p 40.00p 32017
16/09/2011 42.00p 43.00p 40.00p 41.00p 18556
15/09/2011 45.00p 45.00p 40.04p 42.00p 22142
14/09/2011 46.00p 46.00p 41.00p 45.00p 49635
13/09/2011 49.00p 59.00p 42.50p 46.00p 238562
12/09/2011 49.00p 59.00p 42.50p 47.00p 216982
09/09/2011 41.50p 44.40p 40.60p 42.50p 65825
08/09/2011 39.50p 42.00p 39.50p 41.50p 97695
07/09/2011 37.50p 40.89p 35.80p 39.50p 27148
06/09/2011 38.00p 39.30p 36.20p 37.50p 12618
05/09/2011 40.50p 41.40p 37.03p 38.00p 25808
02/09/2011 39.00p 43.99p 39.00p 40.50p 118137
01/09/2011 33.50p 40.00p 33.50p 39.00p 33059
31/08/2011 34.50p 36.00p 33.50p 33.50p 7068
30/08/2011 34.00p 35.00p 33.00p 34.50p 39224
26/08/2011 34.00p 34.60p 33.00p 34.00p 38434
25/08/2011 34.50p 35.00p 33.00p 34.00p 63167
24/08/2011 32.00p 35.60p 32.00p 34.50p 66843
23/08/2011 32.00p 32.80p 32.00p 32.00p 22444
22/08/2011 33.00p 33.00p 30.10p 32.00p 59928
19/08/2011 33.00p 33.40p 32.00p 33.00p 38943
18/08/2011 35.50p 35.50p 32.00p 33.00p 67425
17/08/2011 36.50p 36.50p 32.00p 35.50p 120722
16/08/2011 38.00p 39.40p 35.03p 36.50p 60754
15/08/2011 34.50p 47.60p 34.50p 38.00p 277434
12/08/2011 33.00p 36.00p 32.40p 34.50p 35998
11/08/2011 33.00p 33.60p 32.50p 33.00p 13099
10/08/2011 33.00p 35.00p 30.00p 33.00p 80334
09/08/2011 29.50p 33.00p 29.00p 33.00p 70982
08/08/2011 35.00p 35.00p 27.71p 29.50p 38011
05/08/2011 33.50p 36.00p 22.00p 35.00p 65516
04/08/2011 36.50p 37.87p 33.10p 33.50p 69567
03/08/2011 36.50p 36.70p 35.01p 36.50p 34813
02/08/2011 39.00p 39.00p 34.70p 36.50p 89401
01/08/2011 39.50p 39.50p 38.00p 39.00p 12739
29/07/2011 38.50p 39.70p 37.00p 39.50p 27870
28/07/2011 39.50p 40.90p 33.88p 38.50p 53370
27/07/2011 39.50p 41.50p 37.00p 39.50p 56976
26/07/2011 39.50p 40.00p 37.00p 39.50p 39746
25/07/2011 40.50p 41.50p 36.60p 39.50p 69763
22/07/2011 41.50p 41.50p 39.12p 40.50p 50308
21/07/2011 42.00p 42.00p 41.00p 41.50p 21570
20/07/2011 43.00p 44.00p 40.10p 42.00p 25523
19/07/2011 44.50p 45.50p 41.20p 43.00p 23061
18/07/2011 41.50p 44.70p 41.50p 44.50p 32053
15/07/2011 43.00p 45.00p 41.60p 43.00p 21860
14/07/2011 42.50p 44.45p 40.00p 43.00p 90698
13/07/2011 43.50p 43.60p 41.00p 42.50p 55457
12/07/2011 45.00p 46.90p 40.00p 43.50p 131706
11/07/2011 48.50p 48.50p 42.10p 45.00p 56753
08/07/2011 50.00p 50.00p 45.00p 48.50p 18000
07/07/2011 47.50p 50.00p 39.80p 50.00p 108656
06/07/2011 47.00p 50.00p 43.20p 47.50p 27512
05/07/2011 50.00p 51.40p 45.00p 47.00p 21958
04/07/2011 48.00p 51.90p 46.20p 50.00p 34466
01/07/2011 49.00p 49.80p 47.60p 48.00p 12658
30/06/2011 50.50p 50.50p 48.00p 49.00p 54287
29/06/2011 50.00p 51.00p 48.00p 50.50p 37393
28/06/2011 47.00p 52.00p 47.00p 50.00p 54782
27/06/2011 53.00p 53.00p 45.51p 47.00p 69827
24/06/2011 55.00p 57.00p 49.40p 53.00p 58748
23/06/2011 51.00p 58.00p 48.20p 55.00p 87341
22/06/2011 50.00p 54.00p 48.80p 51.00p 71299

*Close Price adjusted for both dividends and splits