Physiomics (PYC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
18/01/2013 11.50p 13.50p 11.30p 12.50p 82126
17/01/2013 12.00p 12.50p 10.00p 11.50p 72749
16/01/2013 13.00p 13.19p 11.00p 12.00p 30768
15/01/2013 13.00p 13.00p 11.10p 13.00p 3500
14/01/2013 13.00p 13.25p 12.75p 13.00p 23739
11/01/2013 12.50p 13.00p 11.00p 13.00p 37079
10/01/2013 12.50p 12.50p 10.00p 12.50p 117684
09/01/2013 12.50p 12.50p 10.50p 12.50p 6181
08/01/2013 12.50p 12.50p 10.40p 12.50p 9253
07/01/2013 12.50p 12.90p 10.50p 12.50p 12364
04/01/2013 11.00p 11.00p 10.10p 10.50p 48849
03/01/2013 11.00p 11.40p 10.30p 11.00p 15649
02/01/2013 10.50p 11.00p 10.25p 11.00p 22378
31/12/2012 10.50p 11.00p 10.25p 10.50p 10193
28/12/2012 10.50p 10.50p 10.25p 10.50p 400
27/12/2012 10.50p 11.00p 10.00p 10.50p 22963
24/12/2012 10.50p 11.00p 10.25p 10.50p 0
21/12/2012 10.50p 11.00p 10.25p 10.50p 34359
20/12/2012 10.50p 11.00p 10.25p 10.50p 13346
19/12/2012 11.00p 11.00p 10.00p 10.50p 73899
18/12/2012 11.00p 11.00p 10.20p 11.00p 4321
17/12/2012 11.00p 11.00p 10.10p 11.00p 2022
14/12/2012 11.00p 11.29p 10.50p 11.00p 30750
13/12/2012 11.00p 11.35p 10.48p 11.00p 52081
12/12/2012 11.00p 11.35p 10.65p 11.00p 2673
11/12/2012 11.00p 11.39p 10.65p 11.00p 2225
10/12/2012 11.00p 11.58p 10.50p 11.00p 50690
07/12/2012 11.00p 12.00p 10.40p 11.00p 50518
06/12/2012 11.50p 11.50p 10.20p 11.00p 49718
05/12/2012 11.50p 11.60p 10.50p 11.50p 31149
04/12/2012 11.50p 11.70p 11.00p 11.50p 2866
03/12/2012 12.00p 12.00p 10.88p 11.50p 59091
30/11/2012 12.00p 12.20p 11.20p 12.00p 11355
29/11/2012 12.00p 12.00p 11.00p 12.00p 15000
28/11/2012 12.00p 12.30p 11.10p 12.00p 24277
27/11/2012 11.50p 12.50p 11.00p 12.00p 81072
26/11/2012 12.00p 12.00p 10.20p 11.50p 38802
23/11/2012 12.00p 12.00p 11.00p 12.00p 22084
22/11/2012 12.00p 12.05p 11.00p 12.00p 34484
21/11/2012 12.50p 12.50p 11.00p 12.00p 49369
20/11/2012 12.50p 12.50p 12.00p 12.50p 4984
19/11/2012 13.00p 13.00p 12.00p 12.50p 32017
16/11/2012 12.50p 13.00p 11.70p 13.00p 66886
15/11/2012 12.50p 12.50p 12.49p 12.50p 835
14/11/2012 12.50p 13.00p 11.15p 12.50p 39193
13/11/2012 13.00p 13.00p 12.00p 12.00p 48049

*Close Price adjusted for both dividends and splits