Physiomics (PYC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/04/2023 3.05p 3.05p 2.82p 2.95p 132002
24/04/2023 3.10p 3.16p 3.04p 3.06p 217240
21/04/2023 2.90p 3.20p 2.90p 3.10p 449550
20/04/2023 2.80p 3.00p 2.79p 2.90p 120585
19/04/2023 2.80p 2.99p 2.73p 2.80p 217865
18/04/2023 2.80p 2.89p 2.73p 2.80p 28769
17/04/2023 2.75p 2.90p 2.70p 2.80p 620035
14/04/2023 2.65p 2.80p 2.57p 2.75p 352960
13/04/2023 2.65p 2.76p 2.65p 2.65p 84434
12/04/2023 2.65p 2.69p 2.55p 2.65p 223164
11/04/2023 2.65p 2.77p 2.52p 2.65p 371204
06/04/2023 2.65p 2.65p 2.53p 2.65p 287119
05/04/2023 2.80p 2.80p 2.50p 2.65p 564738
04/04/2023 2.85p 2.89p 2.25p 2.80p 5271007
03/04/2023 3.60p 4.00p 3.56p 3.75p 599512
31/03/2023 4.15p 4.15p 3.00p 3.60p 3955952
30/03/2023 4.15p 4.15p 4.00p 4.15p 16888
29/03/2023 4.15p 4.23p 4.04p 4.15p 9312
28/03/2023 4.15p 4.26p 4.04p 4.15p 256700
27/03/2023 4.20p 4.28p 4.15p 4.20p 58911
24/03/2023 4.20p 4.20p 4.11p 4.20p 14854
23/03/2023 4.20p 4.27p 4.12p 4.20p 39394
22/03/2023 4.20p 4.28p 4.12p 4.20p 171739
21/03/2023 4.15p 4.28p 4.04p 4.20p 168025
20/03/2023 4.15p 4.24p 4.00p 4.15p 231111
17/03/2023 4.15p 4.27p 4.09p 4.15p 273350
16/03/2023 4.10p 4.20p 4.06p 4.15p 156146
15/03/2023 4.10p 4.15p 4.02p 4.10p 95263
14/03/2023 4.15p 4.15p 4.06p 4.10p 20000
13/03/2023 4.10p 4.20p 4.00p 4.15p 548815
10/03/2023 4.35p 4.35p 4.03p 4.10p 144640
09/03/2023 4.15p 4.48p 3.82p 4.20p 1837584
08/03/2023 4.15p 4.17p 4.00p 4.15p 149660
07/03/2023 4.55p 4.55p 4.03p 4.15p 1702779
06/03/2023 4.40p 4.80p 4.40p 4.65p 1331778
03/03/2023 4.00p 4.46p 3.90p 4.40p 2864787
02/03/2023 4.15p 4.15p 3.85p 4.05p 417926
01/03/2023 4.15p 4.18p 4.00p 4.15p 109078
28/02/2023 4.20p 4.20p 4.10p 4.15p 30214
27/02/2023 4.20p 4.20p 4.10p 4.20p 10293
24/02/2023 4.40p 4.40p 4.03p 4.20p 134658
23/02/2023 3.95p 4.59p 3.95p 4.40p 1927807
22/02/2023 3.95p 3.99p 3.90p 3.95p 178561
21/02/2023 4.00p 4.00p 3.83p 3.95p 557420
20/02/2023 4.00p 4.02p 3.93p 4.00p 88931
17/02/2023 3.95p 4.02p 3.80p 4.00p 234705
16/02/2023 3.95p 4.04p 3.85p 3.95p 45443
15/02/2023 3.95p 4.09p 3.85p 3.95p 232912
14/02/2023 4.00p 4.06p 3.90p 3.95p 283425
13/02/2023 4.05p 4.05p 3.90p 4.00p 165657
10/02/2023 4.05p 4.05p 4.00p 4.05p 120580
09/02/2023 4.05p 4.10p 4.05p 4.05p 34531
08/02/2023 4.20p 4.20p 4.00p 4.05p 262701
07/02/2023 4.20p 4.20p 4.11p 4.20p 38821
06/02/2023 4.15p 4.30p 4.07p 4.20p 171573
03/02/2023 4.15p 4.28p 4.01p 4.15p 164794
02/02/2023 4.15p 4.20p 4.01p 4.15p 143888
01/02/2023 4.15p 4.28p 4.00p 4.15p 234138
31/01/2023 4.40p 4.40p 4.03p 4.15p 410597
30/01/2023 4.40p 4.80p 4.34p 4.40p 636227
27/01/2023 4.65p 4.65p 4.32p 4.40p 500998
26/01/2023 3.90p 4.70p 3.82p 4.60p 1976032
25/01/2023 3.90p 3.98p 3.80p 3.90p 350753
24/01/2023 4.05p 4.07p 3.82p 3.90p 499272
23/01/2023 4.20p 4.29p 3.92p 4.05p 416335
20/01/2023 3.70p 4.30p 3.60p 4.20p 1625470
19/01/2023 3.80p 3.80p 3.61p 3.70p 257348
18/01/2023 3.85p 3.85p 3.70p 3.80p 302843
17/01/2023 4.00p 4.00p 3.73p 3.85p 213346
16/01/2023 4.25p 4.25p 3.84p 4.00p 709078
13/01/2023 3.90p 4.37p 3.60p 4.25p 3095893
12/01/2023 4.25p 4.25p 3.86p 3.95p 1189461
11/01/2023 4.80p 5.55p 4.00p 4.25p 4242571
10/01/2023 5.35p 5.35p 4.29p 4.65p 2778324
09/01/2023 3.10p 6.60p 3.10p 5.10p 15466066
06/01/2023 2.65p 3.20p 2.65p 3.10p 1266738
05/01/2023 2.75p 2.75p 2.59p 2.65p 141052
04/01/2023 2.85p 2.94p 2.74p 2.75p 139595
03/01/2023 2.85p 2.97p 2.77p 2.85p 136942
30/12/2022 2.85p 2.97p 2.72p 2.85p 123851
29/12/2022 3.00p 3.08p 2.72p 2.85p 160749
28/12/2022 2.90p 3.10p 2.82p 3.00p 481835
23/12/2022 2.70p 2.97p 2.64p 2.90p 363441
22/12/2022 2.70p 2.70p 2.63p 2.70p 11522
21/12/2022 2.70p 2.70p 2.63p 2.70p 38000
20/12/2022 2.70p 2.70p 2.63p 2.70p 89555
19/12/2022 2.70p 2.70p 2.62p 2.70p 98218
16/12/2022 2.70p 2.70p 2.62p 2.70p 58336
15/12/2022 2.80p 2.82p 2.61p 2.70p 97262
14/12/2022 2.85p 2.88p 2.72p 2.80p 271439
13/12/2022 3.10p 3.10p 2.72p 2.85p 611859
12/12/2022 2.95p 3.49p 2.60p 3.10p 5283439
09/12/2022 2.20p 3.03p 2.20p 2.95p 2035318
08/12/2022 2.20p 2.30p 2.20p 2.20p 177805
07/12/2022 2.20p 2.29p 2.16p 2.20p 27093
06/12/2022 2.20p 2.27p 2.16p 2.20p 88286
05/12/2022 2.20p 2.30p 2.20p 2.20p 360933
02/12/2022 2.25p 2.25p 2.15p 2.20p 104450
01/12/2022 2.20p 2.27p 2.20p 2.25p 291485
30/11/2022 2.40p 2.40p 2.20p 2.20p 147225
29/11/2022 2.40p 2.40p 2.36p 2.40p 12276
28/11/2022 2.40p 2.43p 2.40p 2.40p 65000
25/11/2022 2.40p 2.42p 2.30p 2.40p 124385
24/11/2022 2.45p 2.45p 2.23p 2.40p 168025
23/11/2022 2.45p 2.45p 2.40p 2.45p 16322
22/11/2022 2.45p 2.45p 2.41p 2.45p 280445
21/11/2022 2.45p 2.50p 2.41p 2.45p 457860
18/11/2022 2.45p 2.45p 2.40p 2.45p 782
17/11/2022 2.45p 2.46p 2.40p 2.45p 85194
16/11/2022 2.60p 2.60p 2.30p 2.45p 397976
15/11/2022 2.60p 2.64p 2.50p 2.60p 405813
14/11/2022 2.60p 2.60p 2.53p 2.60p 114025
11/11/2022 2.55p 2.79p 2.51p 2.60p 1016236
10/11/2022 2.20p 2.65p 2.11p 2.55p 2645401
09/11/2022 2.35p 2.35p 2.20p 2.20p 40628
08/11/2022 2.35p 2.35p 2.23p 2.35p 29021
07/11/2022 2.35p 2.39p 2.20p 2.35p 75503
04/11/2022 2.35p 2.42p 2.20p 2.35p 37356
03/11/2022 2.35p 2.43p 2.35p 2.35p 0
02/11/2022 2.30p 2.35p 2.13p 2.35p 174498
01/11/2022 2.30p 2.30p 2.30p 2.30p 10000
31/10/2022 2.30p 2.31p 2.11p 2.30p 614406
28/10/2022 2.30p 2.33p 2.10p 2.30p 255743
27/10/2022 2.30p 2.30p 2.15p 2.30p 100053
26/10/2022 2.15p 2.40p 2.11p 2.30p 284671
25/10/2022 2.15p 2.25p 2.02p 2.15p 441079
24/10/2022 2.15p 2.25p 2.08p 2.15p 107858
21/10/2022 2.15p 2.18p 2.02p 2.15p 46228
20/10/2022 2.15p 2.20p 2.11p 2.15p 269904
19/10/2022 2.30p 2.30p 2.08p 2.15p 360076
18/10/2022 2.30p 2.34p 2.20p 2.30p 493014
17/10/2022 2.30p 2.31p 2.22p 2.30p 71234
14/10/2022 2.25p 2.34p 2.20p 2.30p 363017
13/10/2022 2.45p 2.48p 2.20p 2.25p 814346
12/10/2022 2.15p 2.88p 2.15p 2.45p 4425921
11/10/2022 2.20p 2.20p 2.00p 2.10p 474401
10/10/2022 2.20p 2.30p 2.10p 2.20p 211202
07/10/2022 2.20p 2.30p 2.17p 2.20p 93378
06/10/2022 2.20p 2.24p 2.16p 2.20p 70663
05/10/2022 2.20p 2.26p 2.16p 2.20p 57470
04/10/2022 2.20p 2.29p 2.16p 2.20p 37411
03/10/2022 2.20p 2.20p 2.14p 2.20p 2500
30/09/2022 2.20p 2.29p 2.16p 2.20p 162642
29/09/2022 2.35p 2.35p 2.13p 2.20p 584585
28/09/2022 2.50p 2.51p 2.30p 2.35p 191148
27/09/2022 2.50p 2.50p 2.40p 2.50p 3000
26/09/2022 2.65p 2.65p 2.40p 2.50p 193840
23/09/2022 2.65p 2.65p 2.50p 2.65p 276163
22/09/2022 2.65p 2.65p 2.50p 2.65p 50000
21/09/2022 2.75p 2.75p 2.52p 2.65p 187936
20/09/2022 2.85p 2.90p 2.63p 2.75p 68735
19/09/2022 2.80p 2.92p 2.71p 2.85p 476227
16/09/2022 2.80p 2.92p 2.71p 2.85p 476227
15/09/2022 2.80p 2.82p 2.70p 2.80p 97510
14/09/2022 2.50p 2.85p 2.50p 2.80p 264739
13/09/2022 2.45p 2.60p 2.43p 2.50p 117022
12/09/2022 2.45p 2.49p 2.40p 2.45p 398586
09/09/2022 2.45p 2.46p 2.40p 2.45p 130600
08/09/2022 2.50p 2.50p 2.40p 2.45p 294578
07/09/2022 2.50p 2.55p 2.43p 2.50p 210000
06/09/2022 2.50p 2.50p 2.49p 2.50p 5238
05/09/2022 2.50p 2.50p 2.49p 2.50p 35870
02/09/2022 2.50p 2.50p 2.45p 2.50p 30000
01/09/2022 2.50p 2.60p 2.44p 2.50p 278470
31/08/2022 2.60p 2.60p 2.40p 2.50p 138235
30/08/2022 2.60p 2.62p 2.50p 2.60p 190688
29/08/2022 2.60p 2.65p 2.59p 2.60p 145594
26/08/2022 2.60p 2.65p 2.59p 2.60p 145594
25/08/2022 2.60p 2.68p 2.59p 2.60p 53454
24/08/2022 2.65p 2.70p 2.58p 2.60p 151753
23/08/2022 2.73p 2.73p 2.65p 2.65p 28000
22/08/2022 2.73p 2.73p 2.70p 2.73p 60450
19/08/2022 2.73p 2.73p 2.70p 2.73p 13249
18/08/2022 2.75p 2.75p 2.63p 2.73p 221409
17/08/2022 2.75p 2.75p 2.70p 2.75p 82259
16/08/2022 2.85p 2.85p 2.65p 2.75p 251906
15/08/2022 2.85p 2.85p 2.74p 2.85p 725
12/08/2022 2.75p 2.89p 2.74p 2.85p 159940
11/08/2022 2.70p 2.80p 2.70p 2.75p 315778
10/08/2022 2.55p 2.70p 2.52p 2.70p 231309
09/08/2022 2.65p 2.68p 2.51p 2.55p 167452
08/08/2022 2.70p 2.79p 2.60p 2.65p 345385
05/08/2022 2.60p 2.95p 2.53p 2.70p 2341768
04/08/2022 2.65p 2.65p 2.52p 2.60p 694004
03/08/2022 2.65p 2.68p 2.60p 2.65p 54022
02/08/2022 2.65p 2.68p 2.62p 2.65p 131564
01/08/2022 2.65p 2.68p 2.61p 2.65p 39970
29/07/2022 2.65p 2.68p 2.60p 2.65p 199831
28/07/2022 2.60p 2.67p 2.52p 2.65p 314962
27/07/2022 2.65p 2.67p 2.52p 2.60p 64914
26/07/2022 2.60p 2.68p 2.55p 2.65p 235955
25/07/2022 2.70p 2.70p 2.52p 2.60p 122011
22/07/2022 2.70p 2.73p 2.61p 2.70p 114167
21/07/2022 2.70p 2.75p 2.62p 2.70p 338699
20/07/2022 2.80p 2.80p 2.70p 2.70p 130552
19/07/2022 2.85p 2.85p 2.70p 2.80p 277464
18/07/2022 2.85p 2.90p 2.69p 2.85p 151286
15/07/2022 2.90p 2.90p 2.80p 2.85p 90518
14/07/2022 2.90p 2.94p 2.80p 2.90p 104580
13/07/2022 2.90p 2.94p 2.83p 2.90p 198286

*Close Price adjusted for both dividends and splits