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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
Physiomics (PYC) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/07/2022 | 2.90p | 2.97p | 2.83p | 2.90p | 145000 |
| 11/07/2022 | 2.90p | 2.97p | 2.82p | 2.90p | 17621 |
| 08/07/2022 | 3.05p | 3.05p | 2.81p | 2.90p | 430000 |
| 07/07/2022 | 2.90p | 3.10p | 2.90p | 3.05p | 436843 |
| 06/07/2022 | 2.90p | 2.97p | 2.85p | 2.90p | 166023 |
| 05/07/2022 | 2.90p | 3.17p | 2.81p | 2.90p | 1267838 |
| 04/07/2022 | 2.85p | 2.90p | 2.80p | 2.90p | 682963 |
| 01/07/2022 | 2.95p | 2.95p | 2.80p | 2.85p | 769430 |
| 30/06/2022 | 3.13p | 3.18p | 2.90p | 2.95p | 414403 |
| 29/06/2022 | 3.30p | 3.35p | 3.04p | 3.13p | 307819 |
| 28/06/2022 | 3.40p | 3.48p | 3.23p | 3.30p | 115763 |
| 27/06/2022 | 3.50p | 3.62p | 3.37p | 3.40p | 542365 |
| 24/06/2022 | 3.50p | 3.64p | 3.38p | 3.50p | 165000 |
| 23/06/2022 | 3.60p | 3.67p | 3.50p | 3.50p | 155729 |
| 22/06/2022 | 3.90p | 3.90p | 3.55p | 3.60p | 391144 |
| 21/06/2022 | 4.05p | 4.05p | 3.90p | 3.90p | 117256 |
| 20/06/2022 | 3.70p | 4.08p | 3.70p | 4.05p | 352688 |
| 17/06/2022 | 3.80p | 3.90p | 3.56p | 3.70p | 241096 |
| 16/06/2022 | 3.85p | 3.96p | 3.80p | 3.80p | 104793 |
| 15/06/2022 | 3.85p | 3.85p | 3.81p | 3.85p | 983 |
| 14/06/2022 | 3.75p | 4.08p | 3.60p | 3.85p | 827314 |
| 13/06/2022 | 3.80p | 3.81p | 3.60p | 3.75p | 67289 |
| 10/06/2022 | 3.80p | 3.94p | 3.80p | 3.80p | 28734 |
| 09/06/2022 | 3.80p | 3.94p | 3.80p | 3.80p | 149277 |
| 08/06/2022 | 3.85p | 3.85p | 3.70p | 3.80p | 30625 |
| 07/06/2022 | 3.90p | 3.90p | 3.73p | 3.85p | 55200 |
| 06/06/2022 | 4.00p | 4.00p | 3.80p | 3.90p | 74653 |
| 03/06/2022 | 4.00p | 4.00p | 3.80p | 4.00p | 140581 |
| 02/06/2022 | 4.00p | 4.00p | 3.80p | 4.00p | 140581 |
| 01/06/2022 | 4.00p | 4.00p | 3.80p | 4.00p | 140581 |
| 31/05/2022 | 4.00p | 4.02p | 3.84p | 4.00p | 264587 |
| 30/05/2022 | 4.00p | 4.08p | 3.83p | 4.00p | 151238 |
| 27/05/2022 | 4.05p | 4.08p | 4.00p | 4.00p | 79190 |
| 26/05/2022 | 4.10p | 4.13p | 3.91p | 4.05p | 62593 |
| 25/05/2022 | 4.20p | 4.26p | 4.00p | 4.10p | 243644 |
| 24/05/2022 | 4.20p | 4.20p | 4.10p | 4.20p | 58573 |
| 23/05/2022 | 4.20p | 4.30p | 4.12p | 4.20p | 83105 |
| 20/05/2022 | 4.15p | 4.38p | 4.11p | 4.20p | 148571 |
| 19/05/2022 | 4.30p | 4.30p | 4.15p | 4.15p | 67143 |
| 18/05/2022 | 4.30p | 4.30p | 4.20p | 4.30p | 99022 |
| 17/05/2022 | 4.30p | 4.30p | 4.20p | 4.30p | 176233 |
| 16/05/2022 | 4.30p | 4.33p | 4.22p | 4.30p | 126743 |
| 13/05/2022 | 4.30p | 4.34p | 4.23p | 4.30p | 162181 |
| 12/05/2022 | 4.35p | 4.45p | 4.22p | 4.30p | 223845 |
| 11/05/2022 | 4.25p | 4.68p | 4.22p | 4.35p | 922627 |
| 10/05/2022 | 4.25p | 4.45p | 4.16p | 4.25p | 28000 |
| 09/05/2022 | 4.55p | 4.60p | 4.30p | 4.40p | 279663 |
| 06/05/2022 | 4.85p | 4.85p | 4.50p | 4.55p | 1122108 |
| 05/05/2022 | 4.95p | 4.98p | 4.72p | 4.85p | 127016 |
| 04/05/2022 | 4.75p | 5.30p | 4.61p | 4.95p | 931308 |
| 03/05/2022 | 4.20p | 4.99p | 4.12p | 4.75p | 678807 |
| 02/05/2022 | 4.20p | 4.40p | 4.11p | 4.20p | 248845 |
| 29/04/2022 | 4.20p | 4.40p | 4.11p | 4.20p | 248845 |
| 28/04/2022 | 4.25p | 4.40p | 4.15p | 4.20p | 96216 |
| 27/04/2022 | 4.40p | 4.48p | 4.08p | 4.25p | 150414 |
| 26/04/2022 | 4.50p | 4.57p | 4.31p | 4.40p | 190345 |
| 25/04/2022 | 4.50p | 4.59p | 4.30p | 4.50p | 68312 |
| 22/04/2022 | 4.50p | 4.50p | 4.38p | 4.50p | 56219 |
| 21/04/2022 | 4.45p | 4.64p | 4.38p | 4.50p | 134652 |
| 20/04/2022 | 4.60p | 4.60p | 4.40p | 4.45p | 406955 |
| 19/04/2022 | 4.70p | 4.70p | 4.50p | 4.60p | 213561 |
| 18/04/2022 | 4.80p | 4.89p | 4.60p | 4.70p | 220148 |
| 15/04/2022 | 4.80p | 4.89p | 4.60p | 4.70p | 220148 |
| 14/04/2022 | 4.80p | 4.89p | 4.60p | 4.70p | 220148 |
| 13/04/2022 | 4.65p | 4.98p | 4.52p | 4.80p | 874760 |
| 12/04/2022 | 4.55p | 4.60p | 4.50p | 4.55p | 1123224 |
| 11/04/2022 | 4.55p | 4.55p | 4.50p | 4.55p | 17082 |
| 08/04/2022 | 4.63p | 4.89p | 4.35p | 4.55p | 593797 |
| 07/04/2022 | 4.58p | 4.68p | 4.34p | 4.53p | 251760 |
| 06/04/2022 | 4.48p | 4.75p | 4.30p | 4.58p | 310014 |
| 05/04/2022 | 4.48p | 4.48p | 4.25p | 4.48p | 106971 |
| 04/04/2022 | 4.48p | 4.70p | 4.15p | 4.48p | 388436 |
| 01/04/2022 | 4.58p | 4.70p | 4.25p | 4.48p | 115015 |
| 31/03/2022 | 4.75p | 4.95p | 4.40p | 4.58p | 333718 |
| 30/03/2022 | 4.13p | 4.82p | 4.08p | 4.75p | 610295 |
| 29/03/2022 | 4.25p | 4.45p | 4.02p | 4.13p | 510411 |
| 28/03/2022 | 4.25p | 4.45p | 4.15p | 4.25p | 75544 |
| 25/03/2022 | 4.25p | 4.50p | 4.16p | 4.25p | 284066 |
| 24/03/2022 | 4.40p | 4.50p | 4.16p | 4.25p | 242507 |
| 23/03/2022 | 4.50p | 4.60p | 4.30p | 4.40p | 439734 |
| 22/03/2022 | 4.50p | 4.50p | 4.30p | 4.50p | 107051 |
| 21/03/2022 | 4.75p | 4.75p | 4.50p | 4.50p | 169439 |
| 18/03/2022 | 4.75p | 4.94p | 4.58p | 4.75p | 278396 |
| 17/03/2022 | 4.65p | 4.94p | 4.52p | 4.75p | 657847 |
| 16/03/2022 | 4.85p | 4.85p | 4.50p | 4.65p | 620021 |
| 15/03/2022 | 4.25p | 5.19p | 4.25p | 4.85p | 700615 |
| 14/03/2022 | 4.25p | 4.40p | 4.11p | 4.25p | 281141 |
| 11/03/2022 | 4.30p | 4.40p | 4.15p | 4.25p | 168147 |
| 10/03/2022 | 4.35p | 4.52p | 4.22p | 4.30p | 703487 |
| 09/03/2022 | 4.25p | 4.49p | 4.11p | 4.35p | 634304 |
| 08/03/2022 | 4.10p | 4.25p | 3.84p | 4.25p | 1268104 |
| 07/03/2022 | 4.25p | 4.50p | 4.04p | 4.10p | 814366 |
| 04/03/2022 | 4.45p | 4.51p | 4.06p | 4.25p | 564121 |
| 03/03/2022 | 4.55p | 4.55p | 4.35p | 4.45p | 167590 |
| 02/03/2022 | 4.85p | 4.88p | 4.35p | 4.55p | 786578 |
| 01/03/2022 | 4.75p | 4.86p | 4.62p | 4.75p | 133971 |
| 28/02/2022 | 4.75p | 4.87p | 4.55p | 4.75p | 431230 |
| 25/02/2022 | 4.55p | 4.99p | 4.53p | 4.75p | 915926 |
| 24/02/2022 | 5.20p | 5.20p | 4.55p | 4.55p | 1424156 |
| 23/02/2022 | 5.05p | 5.25p | 4.85p | 5.25p | 2865704 |
| 22/02/2022 | 5.40p | 5.40p | 4.88p | 5.05p | 330045 |
| 21/02/2022 | 5.20p | 6.19p | 4.85p | 5.40p | 3542581 |
| 18/02/2022 | 5.25p | 5.25p | 4.82p | 5.20p | 532394 |
| 17/02/2022 | 5.25p | 5.25p | 4.81p | 5.25p | 383507 |
| 16/02/2022 | 5.25p | 5.35p | 5.06p | 5.25p | 91414 |
| 15/02/2022 | 5.15p | 5.39p | 5.01p | 5.25p | 623193 |
| 14/02/2022 | 5.15p | 5.15p | 4.93p | 5.15p | 431864 |
| 11/02/2022 | 5.15p | 5.20p | 4.90p | 5.15p | 321331 |
| 10/02/2022 | 5.20p | 5.20p | 5.00p | 5.15p | 288565 |
| 09/02/2022 | 5.30p | 5.34p | 5.00p | 5.20p | 386589 |
| 08/02/2022 | 5.35p | 5.40p | 5.30p | 5.30p | 139998 |
| 07/02/2022 | 5.55p | 5.55p | 5.16p | 5.35p | 453539 |
| 04/02/2022 | 5.65p | 5.67p | 5.32p | 5.55p | 203658 |
| 03/02/2022 | 5.55p | 5.70p | 5.32p | 5.55p | 132696 |
| 02/02/2022 | 5.35p | 5.60p | 5.28p | 5.55p | 631480 |
| 01/02/2022 | 5.35p | 5.44p | 5.20p | 5.35p | 421400 |
| 31/01/2022 | 5.35p | 5.39p | 5.20p | 5.35p | 495088 |
| 28/01/2022 | 5.45p | 5.45p | 5.23p | 5.35p | 342596 |
| 27/01/2022 | 5.25p | 5.68p | 5.07p | 5.45p | 912803 |
| 26/01/2022 | 5.60p | 5.65p | 5.40p | 5.40p | 404601 |
| 25/01/2022 | 5.65p | 5.80p | 5.47p | 5.60p | 636223 |
| 24/01/2022 | 5.85p | 5.89p | 5.50p | 5.65p | 635159 |
| 21/01/2022 | 5.85p | 5.89p | 5.72p | 5.85p | 210755 |
| 20/01/2022 | 5.85p | 5.92p | 5.70p | 5.85p | 487613 |
| 19/01/2022 | 5.80p | 5.95p | 5.51p | 5.85p | 756438 |
| 18/01/2022 | 5.90p | 5.95p | 5.71p | 5.80p | 753592 |
| 17/01/2022 | 5.90p | 5.95p | 5.80p | 5.90p | 301449 |
| 14/01/2022 | 5.90p | 5.97p | 5.80p | 5.90p | 489494 |
| 13/01/2022 | 5.95p | 6.25p | 5.83p | 5.90p | 711709 |
| 12/01/2022 | 6.05p | 6.12p | 5.85p | 5.95p | 395553 |
| 10/01/2022 | 6.40p | 6.44p | 6.01p | 6.25p | 113696 |
| 07/01/2022 | 6.40p | 6.40p | 6.20p | 6.40p | 41053 |
| 06/01/2022 | 6.55p | 6.62p | 6.20p | 6.40p | 96241 |
| 05/01/2022 | 6.45p | 7.00p | 6.13p | 6.55p | 862584 |
| 04/01/2022 | 6.30p | 6.60p | 6.22p | 6.45p | 639684 |
| 31/12/2021 | 6.50p | 6.80p | 6.25p | 6.30p | 336449 |
| 30/12/2021 | 6.60p | 6.80p | 6.30p | 6.50p | 49175 |
| 29/12/2021 | 6.70p | 6.85p | 6.37p | 6.60p | 63313 |
| 24/12/2021 | 6.85p | 6.89p | 6.50p | 6.70p | 577133 |
| 23/12/2021 | 6.55p | 6.98p | 6.22p | 6.85p | 1123979 |
| 22/12/2021 | 6.30p | 6.77p | 6.08p | 6.55p | 1860290 |
| 21/12/2021 | 5.85p | 6.38p | 5.78p | 6.30p | 564254 |
| 20/12/2021 | 5.85p | 6.07p | 5.74p | 5.85p | 388936 |
| 17/12/2021 | 5.65p | 6.00p | 5.60p | 5.85p | 657788 |
| 16/12/2021 | 5.75p | 5.95p | 5.51p | 5.65p | 784001 |
| 15/12/2021 | 5.90p | 5.90p | 5.51p | 5.75p | 676106 |
| 14/12/2021 | 6.25p | 6.25p | 5.81p | 5.90p | 192124 |
| 13/12/2021 | 6.25p | 6.50p | 6.00p | 6.25p | 255321 |
| 10/12/2021 | 6.05p | 6.20p | 5.80p | 6.00p | 601341 |
| 09/12/2021 | 5.90p | 6.22p | 5.66p | 6.05p | 502005 |
| 08/12/2021 | 5.90p | 6.16p | 5.50p | 5.90p | 909919 |
| 07/12/2021 | 6.10p | 6.20p | 5.80p | 5.90p | 493051 |
| 06/12/2021 | 6.15p | 6.24p | 6.00p | 6.10p | 280810 |
| 03/12/2021 | 6.15p | 6.30p | 6.05p | 6.15p | 121966 |
| 02/12/2021 | 6.25p | 6.46p | 6.00p | 6.15p | 1037251 |
| 01/12/2021 | 6.25p | 6.42p | 6.13p | 6.25p | 184523 |
| 30/11/2021 | 6.50p | 6.50p | 6.10p | 6.25p | 454431 |
| 29/11/2021 | 6.60p | 6.60p | 6.32p | 6.50p | 236159 |
| 26/11/2021 | 6.85p | 6.85p | 6.40p | 6.60p | 286050 |
| 25/11/2021 | 6.85p | 7.03p | 6.64p | 6.85p | 234810 |
| 24/11/2021 | 6.95p | 7.18p | 6.64p | 6.85p | 329396 |
| 23/11/2021 | 6.75p | 7.20p | 6.75p | 6.95p | 383239 |
| 22/11/2021 | 6.55p | 7.02p | 6.50p | 6.75p | 724403 |
| 19/11/2021 | 6.90p | 6.98p | 6.50p | 6.55p | 1083808 |
| 18/11/2021 | 6.90p | 7.15p | 6.83p | 6.90p | 1417565 |
| 17/11/2021 | 6.85p | 7.00p | 6.70p | 6.90p | 1417034 |
| 16/11/2021 | 7.05p | 7.05p | 6.62p | 6.85p | 1094873 |
| 15/11/2021 | 7.05p | 7.25p | 6.88p | 7.05p | 1627262 |
| 12/11/2021 | 6.65p | 7.18p | 6.52p | 7.05p | 1913340 |
| 11/11/2021 | 6.65p | 6.80p | 6.55p | 6.65p | 447871 |
| 10/11/2021 | 6.55p | 6.80p | 6.10p | 6.65p | 1507006 |
| 09/11/2021 | 6.55p | 6.85p | 6.34p | 6.55p | 889484 |
| 08/11/2021 | 6.50p | 6.70p | 6.23p | 6.55p | 984613 |
| 05/11/2021 | 6.50p | 6.80p | 6.26p | 6.50p | 831706 |
| 04/11/2021 | 6.35p | 6.80p | 6.31p | 6.60p | 1108157 |
| 03/11/2021 | 6.25p | 6.50p | 6.00p | 6.35p | 1038321 |
| 02/11/2021 | 6.25p | 6.70p | 6.00p | 6.25p | 943632 |
| 01/11/2021 | 6.25p | 6.25p | 6.00p | 6.25p | 557155 |
| 29/10/2021 | 6.35p | 6.35p | 6.00p | 6.25p | 189777 |
| 28/10/2021 | 6.50p | 6.55p | 6.05p | 6.35p | 704510 |
| 27/10/2021 | 6.45p | 6.70p | 6.16p | 6.50p | 937185 |
| 26/10/2021 | 6.50p | 6.62p | 6.20p | 6.45p | 211823 |
| 25/10/2021 | 6.15p | 6.65p | 6.15p | 6.50p | 395266 |
| 22/10/2021 | 6.25p | 6.48p | 6.01p | 6.15p | 969854 |
| 21/10/2021 | 6.10p | 6.21p | 6.00p | 6.10p | 325698 |
| 20/10/2021 | 6.15p | 6.20p | 6.06p | 6.10p | 276755 |
| 19/10/2021 | 6.50p | 6.58p | 6.06p | 6.15p | 390077 |
| 18/10/2021 | 6.60p | 6.70p | 6.16p | 6.50p | 931947 |
| 15/10/2021 | 5.80p | 6.82p | 5.68p | 6.60p | 1959255 |
| 14/10/2021 | 6.00p | 6.09p | 5.70p | 5.80p | 654802 |
| 13/10/2021 | 6.00p | 6.10p | 5.75p | 6.00p | 378000 |
| 12/10/2021 | 6.00p | 6.12p | 5.80p | 6.00p | 120508 |
| 11/10/2021 | 5.65p | 6.18p | 5.55p | 6.00p | 761258 |
| 08/10/2021 | 5.75p | 5.88p | 5.50p | 5.65p | 388494 |
| 07/10/2021 | 5.90p | 5.90p | 5.58p | 5.75p | 515323 |
| 06/10/2021 | 5.85p | 6.00p | 5.71p | 5.90p | 1428376 |
| 05/10/2021 | 6.25p | 6.25p | 5.90p | 5.95p | 387480 |
| 04/10/2021 | 6.15p | 6.26p | 5.90p | 6.25p | 889529 |
| 01/10/2021 | 6.50p | 6.55p | 6.05p | 6.15p | 432997 |
| 30/09/2021 | 6.50p | 6.80p | 6.02p | 6.50p | 1042220 |
*Close Price adjusted for both dividends and splits