Physiomics (PYC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/09/2021 6.50p 6.85p 6.30p 6.60p 1879765
28/09/2021 6.45p 6.58p 6.32p 6.50p 403914
27/09/2021 6.45p 6.58p 6.30p 6.45p 113165
24/09/2021 6.45p 6.49p 6.30p 6.45p 152138
23/09/2021 6.45p 6.51p 6.30p 6.45p 182801
22/09/2021 6.70p 6.70p 6.30p 6.45p 124307
21/09/2021 6.70p 6.70p 6.41p 6.70p 35060
20/09/2021 6.75p 6.75p 6.36p 6.70p 423387
17/09/2021 6.55p 6.87p 6.34p 6.75p 561586
16/09/2021 6.30p 6.73p 6.10p 6.55p 225770
15/09/2021 6.30p 6.40p 6.10p 6.30p 294063
14/09/2021 6.30p 6.48p 6.15p 6.30p 135784
13/09/2021 6.30p 6.30p 6.10p 6.30p 473785
10/09/2021 6.30p 6.30p 6.00p 6.30p 119498
09/09/2021 6.30p 6.32p 6.20p 6.30p 69889
08/09/2021 6.40p 6.40p 6.01p 6.30p 1708947
07/09/2021 6.60p 6.64p 6.25p 6.40p 635460
06/09/2021 6.50p 6.65p 6.30p 6.60p 302722
03/09/2021 6.60p 6.67p 6.31p 6.50p 185091
02/09/2021 6.70p 6.70p 6.50p 6.60p 389948
01/09/2021 6.85p 6.90p 6.60p 6.70p 179612
31/08/2021 7.00p 7.27p 6.62p 6.85p 921328
27/08/2021 7.05p 7.05p 6.70p 7.00p 278658
26/08/2021 7.05p 7.28p 6.83p 7.05p 60826
25/08/2021 6.65p 7.05p 6.58p 7.05p 849914
24/08/2021 7.05p 7.07p 6.51p 6.60p 637715
23/08/2021 6.90p 7.20p 6.90p 7.05p 628836
20/08/2021 6.70p 7.25p 6.58p 6.90p 1215259
19/08/2021 6.75p 7.16p 6.68p 6.70p 1002773
18/08/2021 6.45p 7.00p 6.18p 6.75p 932531
17/08/2021 6.65p 6.94p 6.21p 6.45p 332081
16/08/2021 6.50p 6.95p 6.24p 6.65p 130683
13/08/2021 6.50p 6.74p 6.22p 6.50p 68178
12/08/2021 6.50p 6.70p 6.30p 6.50p 406573
11/08/2021 6.75p 7.00p 6.35p 6.50p 353399
10/08/2021 6.60p 7.18p 6.51p 6.75p 801553
09/08/2021 6.25p 6.82p 6.11p 6.60p 1133006
06/08/2021 6.25p 6.50p 6.01p 6.25p 722115
05/08/2021 6.10p 6.44p 5.96p 6.25p 1752687
04/08/2021 6.30p 6.34p 6.00p 6.10p 653142
03/08/2021 6.30p 6.35p 6.10p 6.30p 579880
02/08/2021 6.30p 6.38p 6.10p 6.30p 315067
30/07/2021 6.30p 6.67p 6.22p 6.30p 1477771
29/07/2021 6.45p 6.45p 6.11p 6.30p 420763
28/07/2021 6.55p 6.65p 6.20p 6.45p 522097
27/07/2021 6.30p 6.80p 6.30p 6.55p 4036835
26/07/2021 6.30p 6.50p 6.21p 6.30p 873022
23/07/2021 6.35p 6.50p 6.16p 6.30p 766829
22/07/2021 6.50p 6.50p 6.33p 6.35p 248784
21/07/2021 6.65p 6.98p 6.40p 6.50p 371521
20/07/2021 6.60p 6.92p 6.40p 6.65p 138331
19/07/2021 6.45p 6.85p 6.32p 6.60p 488979
16/07/2021 6.45p 6.60p 6.20p 6.45p 406411
15/07/2021 6.80p 6.80p 6.21p 6.45p 330994
14/07/2021 6.80p 6.99p 6.61p 6.80p 221433
13/07/2021 6.75p 7.04p 6.65p 6.80p 530613
12/07/2021 6.70p 7.00p 6.55p 6.75p 206323
09/07/2021 6.15p 6.90p 6.15p 6.70p 744787
08/07/2021 6.40p 6.40p 6.15p 6.15p 139792
07/07/2021 6.40p 6.50p 6.30p 6.40p 245538
06/07/2021 6.55p 6.70p 6.30p 6.40p 238056
05/07/2021 6.55p 6.68p 6.31p 6.55p 377779
02/07/2021 6.60p 6.80p 6.37p 6.55p 298709
01/07/2021 6.40p 6.83p 6.35p 6.60p 692550
30/06/2021 6.65p 6.84p 6.31p 6.40p 231584
29/06/2021 6.65p 6.85p 6.32p 6.65p 430545
28/06/2021 6.75p 6.79p 6.31p 6.65p 287249
25/06/2021 6.75p 6.99p 6.51p 6.75p 261612
24/06/2021 6.65p 6.89p 6.55p 6.75p 301639
23/06/2021 6.80p 6.89p 6.51p 6.65p 322207
22/06/2021 6.90p 6.90p 6.60p 6.80p 139669
21/06/2021 7.05p 7.05p 6.80p 6.90p 482145
18/06/2021 7.05p 7.20p 6.83p 7.05p 1086303
17/06/2021 7.15p 7.30p 6.81p 7.05p 4033512
16/06/2021 6.30p 7.94p 6.15p 7.15p 3552198
15/06/2021 6.30p 6.49p 6.10p 6.30p 379874
14/06/2021 6.60p 6.80p 6.16p 6.30p 691509
11/06/2021 6.55p 7.00p 6.51p 6.60p 968672
10/06/2021 6.60p 6.69p 6.42p 6.55p 179681
09/06/2021 6.80p 6.98p 6.50p 6.60p 598352
08/06/2021 6.20p 6.98p 6.20p 6.80p 725687
07/06/2021 6.20p 6.34p 6.05p 6.20p 60283
04/06/2021 6.25p 6.40p 6.10p 6.20p 242849
03/06/2021 6.55p 6.62p 6.15p 6.25p 148599
02/06/2021 6.55p 6.65p 6.30p 6.55p 346230
01/06/2021 6.25p 6.75p 6.25p 6.55p 471765
28/05/2021 6.25p 6.25p 6.00p 6.25p 67301
27/05/2021 6.25p 6.50p 6.13p 6.25p 443103
26/05/2021 6.25p 6.50p 6.13p 6.25p 113334
25/05/2021 6.35p 6.59p 6.12p 6.25p 362621
24/05/2021 6.45p 6.69p 6.15p 6.35p 297647
21/05/2021 6.30p 6.68p 6.30p 6.45p 820322
20/05/2021 6.05p 6.20p 5.92p 6.05p 69486
19/05/2021 6.20p 6.30p 5.93p 6.05p 174765
18/05/2021 6.25p 6.49p 6.00p 6.20p 459373
17/05/2021 6.55p 6.60p 6.01p 6.25p 380068
14/05/2021 6.25p 6.85p 6.13p 6.55p 2088482
13/05/2021 6.00p 6.19p 5.83p 6.00p 187676
12/05/2021 6.00p 6.18p 5.90p 6.00p 280081
11/05/2021 5.85p 6.18p 5.71p 6.00p 1163279
10/05/2021 5.75p 6.18p 5.30p 5.85p 3533658
07/05/2021 6.65p 6.65p 6.30p 6.40p 166776
06/05/2021 6.65p 6.75p 6.50p 6.65p 134727
05/05/2021 6.65p 6.77p 6.50p 6.65p 516915
04/05/2021 6.65p 6.78p 6.50p 6.65p 352195
30/04/2021 6.65p 6.79p 6.50p 6.65p 426750
29/04/2021 6.55p 6.70p 6.31p 6.65p 446003
28/04/2021 6.55p 6.79p 6.32p 6.55p 126345
27/04/2021 6.65p 6.70p 6.31p 6.55p 371615
26/04/2021 6.55p 6.90p 6.50p 6.65p 56952
23/04/2021 6.45p 6.80p 6.41p 6.55p 598993
22/04/2021 6.65p 6.65p 6.35p 6.45p 336226
21/04/2021 6.65p 6.75p 6.40p 6.65p 382622
20/04/2021 6.80p 6.84p 6.50p 6.65p 166362
19/04/2021 6.90p 6.95p 6.61p 6.80p 469385
16/04/2021 7.00p 7.00p 6.80p 6.90p 674836
15/04/2021 7.15p 7.19p 6.80p 7.00p 706411
14/04/2021 7.15p 7.29p 6.98p 7.15p 434587
13/04/2021 7.05p 7.29p 6.88p 7.15p 596275
12/04/2021 7.05p 7.10p 6.81p 7.05p 379614
09/04/2021 6.70p 7.50p 6.62p 7.05p 1329397
08/04/2021 6.70p 6.89p 6.60p 6.70p 187068
07/04/2021 6.70p 6.92p 6.52p 6.70p 419100
06/04/2021 6.70p 6.79p 6.50p 6.70p 513490
01/04/2021 6.35p 6.90p 6.31p 6.70p 806902
31/03/2021 6.35p 6.50p 6.15p 6.35p 320721
30/03/2021 6.40p 6.48p 6.30p 6.35p 193835
29/03/2021 6.50p 6.70p 6.34p 6.50p 173030
26/03/2021 6.40p 6.50p 6.30p 6.50p 426771
25/03/2021 6.65p 6.70p 6.40p 6.40p 294846
24/03/2021 7.05p 7.29p 6.61p 6.65p 350021
23/03/2021 6.60p 7.30p 6.32p 6.68p 1187918
22/03/2021 6.70p 6.77p 6.50p 6.60p 379854
19/03/2021 6.70p 6.89p 6.50p 6.70p 370928
18/03/2021 6.80p 6.89p 6.50p 6.70p 359435
17/03/2021 6.80p 6.90p 6.70p 6.80p 401553
16/03/2021 6.90p 7.06p 6.70p 6.80p 220909
15/03/2021 6.85p 7.07p 6.66p 6.90p 393538
12/03/2021 7.15p 7.20p 6.81p 6.85p 821757
11/03/2021 6.75p 7.40p 6.75p 7.15p 832421
10/03/2021 6.75p 6.99p 6.51p 6.75p 236685
09/03/2021 6.85p 6.85p 6.70p 6.75p 113393
08/03/2021 6.90p 6.90p 6.55p 6.85p 308326
05/03/2021 7.00p 7.15p 6.75p 6.90p 168889
04/03/2021 6.80p 7.17p 6.70p 7.00p 460565
03/03/2021 7.25p 7.29p 6.80p 6.85p 507846
02/03/2021 7.25p 7.38p 7.10p 7.25p 331916
01/03/2021 7.80p 7.80p 7.03p 7.25p 1309063
26/02/2021 7.60p 8.00p 7.40p 7.80p 315553
25/02/2021 7.50p 7.72p 7.33p 7.60p 317642
24/02/2021 7.60p 7.69p 7.31p 7.50p 592361
23/02/2021 7.85p 7.98p 7.51p 7.60p 502158
22/02/2021 7.70p 8.00p 7.60p 7.85p 775087
19/02/2021 7.75p 7.80p 7.64p 7.70p 333203
18/02/2021 7.95p 7.99p 7.62p 7.75p 707607
17/02/2021 8.05p 8.05p 7.80p 7.95p 510273
16/02/2021 8.15p 8.29p 8.00p 8.05p 712210
15/02/2021 8.90p 9.00p 8.15p 8.15p 1429176
12/02/2021 8.25p 8.74p 8.25p 8.40p 459659
11/02/2021 8.35p 8.49p 8.10p 8.25p 672812
10/02/2021 8.85p 8.99p 8.21p 8.35p 382873
09/02/2021 8.05p 9.89p 8.05p 8.85p 1893950
08/02/2021 8.25p 8.25p 7.87p 8.05p 266624
05/02/2021 8.25p 8.32p 8.00p 8.25p 239485
04/02/2021 7.95p 8.35p 7.83p 8.25p 366196
03/02/2021 7.85p 8.50p 7.73p 7.95p 847366
02/02/2021 8.05p 8.14p 7.70p 7.85p 620700
01/02/2021 8.05p 8.30p 7.80p 8.05p 226507
29/01/2021 7.95p 8.30p 7.80p 8.05p 389798
28/01/2021 8.45p 8.45p 7.80p 7.95p 1404305
27/01/2021 8.00p 9.00p 8.00p 8.25p 3151208
26/01/2021 7.80p 8.19p 7.50p 8.00p 1344381
25/01/2021 7.80p 8.00p 7.62p 7.80p 544842
22/01/2021 7.35p 8.08p 7.25p 7.80p 1237427
21/01/2021 7.75p 7.80p 7.25p 7.35p 757963
20/01/2021 8.00p 8.18p 7.33p 7.75p 673630
19/01/2021 7.90p 8.18p 7.70p 8.00p 260361
18/01/2021 8.25p 8.40p 7.80p 7.90p 687961
15/01/2021 7.95p 8.83p 7.87p 8.25p 2818872
14/01/2021 7.60p 8.18p 7.46p 7.95p 1112549
13/01/2021 7.60p 7.80p 7.46p 7.60p 296171
12/01/2021 7.60p 7.77p 7.42p 7.60p 438406
11/01/2021 7.40p 7.82p 7.22p 7.60p 831095
08/01/2021 7.80p 7.98p 7.08p 7.40p 851361
07/01/2021 6.85p 8.04p 6.77p 7.80p 1007784
06/01/2021 7.15p 7.15p 6.80p 6.85p 463859
05/01/2021 7.15p 7.25p 7.00p 7.15p 472525
04/01/2021 7.35p 7.85p 7.00p 7.15p 861847
01/01/2021 7.85p 8.15p 7.25p 7.35p 619296
31/12/2020 7.85p 8.15p 7.25p 7.35p 619296
30/12/2020 6.85p 8.19p 6.75p 7.85p 2551237
29/12/2020 6.75p 6.99p 6.50p 6.85p 1203649
28/12/2020 6.85p 6.95p 6.50p 6.75p 225087
25/12/2020 6.85p 6.95p 6.50p 6.75p 225087
24/12/2020 6.85p 6.95p 6.50p 6.75p 325087
23/12/2020 6.80p 7.00p 6.70p 6.85p 339150
22/12/2020 6.95p 7.15p 6.70p 6.80p 969875
21/12/2020 7.65p 7.65p 6.63p 6.95p 1471619
18/12/2020 9.95p 10.65p 7.01p 7.65p 10709929
17/12/2020 5.90p 9.50p 5.16p 9.35p 9540656

*Close Price adjusted for both dividends and splits