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 |
|---|---|---|---|---|---|
| 16/12/2020 | 5.60p | 5.70p | 5.22p | 5.40p | 203156 |
| 15/12/2020 | 5.75p | 5.88p | 5.06p | 5.60p | 806624 |
| 14/12/2020 | 6.25p | 6.50p | 5.50p | 5.75p | 679211 |
| 11/12/2020 | 5.65p | 6.18p | 5.50p | 5.75p | 752564 |
| 10/12/2020 | 5.30p | 6.34p | 5.30p | 5.65p | 3212123 |
| 09/12/2020 | 5.20p | 5.40p | 5.17p | 5.30p | 545828 |
| 08/12/2020 | 5.30p | 5.37p | 5.20p | 5.20p | 640303 |
| 07/12/2020 | 5.45p | 5.62p | 5.23p | 5.30p | 329278 |
| 04/12/2020 | 5.40p | 5.68p | 5.22p | 5.45p | 218047 |
| 03/12/2020 | 5.40p | 5.56p | 5.20p | 5.40p | 521345 |
| 02/12/2020 | 5.45p | 5.59p | 5.30p | 5.40p | 456115 |
| 01/12/2020 | 5.60p | 5.65p | 5.31p | 5.45p | 386642 |
| 30/11/2020 | 5.80p | 5.89p | 5.57p | 5.60p | 578991 |
| 27/11/2020 | 5.80p | 6.07p | 5.50p | 5.80p | 450084 |
| 26/11/2020 | 5.55p | 5.89p | 5.45p | 5.80p | 290197 |
| 25/11/2020 | 5.80p | 5.80p | 5.30p | 5.55p | 1042435 |
| 24/11/2020 | 5.85p | 6.02p | 5.61p | 5.80p | 303540 |
| 23/11/2020 | 5.85p | 6.07p | 5.73p | 5.85p | 426224 |
| 20/11/2020 | 5.80p | 6.07p | 5.65p | 5.85p | 346734 |
| 19/11/2020 | 5.80p | 5.80p | 5.61p | 5.80p | 71685 |
| 18/11/2020 | 6.10p | 6.26p | 5.55p | 5.80p | 946133 |
| 17/11/2020 | 6.10p | 6.19p | 5.77p | 6.10p | 188178 |
| 16/11/2020 | 6.10p | 6.28p | 5.51p | 6.10p | 587905 |
| 13/11/2020 | 5.75p | 6.15p | 5.56p | 6.10p | 512300 |
| 12/11/2020 | 5.85p | 5.90p | 5.55p | 5.75p | 324338 |
| 10/11/2020 | 6.15p | 6.50p | 5.80p | 6.15p | 570265 |
| 09/11/2020 | 6.00p | 6.26p | 5.81p | 6.15p | 308308 |
| 06/11/2020 | 6.10p | 6.19p | 5.83p | 6.00p | 310571 |
| 05/11/2020 | 6.15p | 6.30p | 5.85p | 6.10p | 448735 |
| 04/11/2020 | 6.15p | 6.28p | 6.00p | 6.15p | 161850 |
| 03/11/2020 | 6.00p | 6.30p | 5.81p | 6.15p | 319119 |
| 02/11/2020 | 6.45p | 6.45p | 5.81p | 6.00p | 337752 |
| 30/10/2020 | 5.95p | 6.49p | 5.75p | 6.45p | 638806 |
| 29/10/2020 | 6.20p | 6.20p | 5.80p | 6.00p | 496298 |
| 28/10/2020 | 6.30p | 6.40p | 6.00p | 6.20p | 475365 |
| 27/10/2020 | 6.50p | 6.70p | 6.20p | 6.30p | 824718 |
| 26/10/2020 | 6.50p | 6.79p | 6.29p | 6.50p | 372890 |
| 23/10/2020 | 6.20p | 6.80p | 6.15p | 6.50p | 480231 |
| 22/10/2020 | 6.65p | 6.70p | 6.00p | 6.20p | 1065823 |
| 21/10/2020 | 6.65p | 6.75p | 6.50p | 6.65p | 192914 |
| 20/10/2020 | 6.65p | 6.73p | 6.50p | 6.65p | 191896 |
| 19/10/2020 | 6.95p | 6.95p | 6.55p | 6.65p | 496103 |
| 16/10/2020 | 6.75p | 7.45p | 6.71p | 6.95p | 1441896 |
| 15/10/2020 | 7.25p | 7.47p | 6.51p | 6.75p | 507877 |
| 14/10/2020 | 6.75p | 7.50p | 6.55p | 7.25p | 839011 |
| 13/10/2020 | 6.35p | 6.89p | 6.18p | 6.75p | 851936 |
| 12/10/2020 | 7.05p | 7.10p | 6.30p | 6.35p | 1914186 |
| 09/10/2020 | 7.05p | 7.13p | 6.80p | 7.05p | 953224 |
| 08/10/2020 | 7.15p | 7.28p | 6.80p | 7.05p | 532284 |
| 07/10/2020 | 7.15p | 7.30p | 6.80p | 7.15p | 899963 |
| 06/10/2020 | 7.50p | 7.55p | 7.00p | 7.15p | 706446 |
| 05/10/2020 | 7.25p | 8.25p | 7.11p | 7.50p | 2411795 |
| 02/10/2020 | 7.15p | 7.25p | 6.70p | 7.25p | 905591 |
| 01/10/2020 | 7.45p | 7.57p | 7.00p | 7.15p | 468626 |
| 30/09/2020 | 7.75p | 7.75p | 7.10p | 7.45p | 1119478 |
| 29/09/2020 | 8.05p | 8.05p | 7.50p | 7.65p | 1069935 |
| 28/09/2020 | 7.90p | 8.80p | 7.90p | 8.05p | 1552249 |
| 25/09/2020 | 8.30p | 8.65p | 7.75p | 7.90p | 1049191 |
| 24/09/2020 | 7.70p | 8.80p | 7.40p | 8.30p | 2695686 |
| 23/09/2020 | 6.90p | 8.78p | 6.90p | 7.70p | 5801522 |
| 22/09/2020 | 6.85p | 6.97p | 6.70p | 6.90p | 715025 |
| 21/09/2020 | 7.05p | 7.05p | 6.74p | 6.85p | 538050 |
| 18/09/2020 | 7.25p | 7.27p | 6.82p | 7.05p | 1099839 |
| 17/09/2020 | 7.25p | 7.38p | 7.00p | 7.25p | 336298 |
| 16/09/2020 | 7.55p | 7.58p | 7.05p | 7.25p | 549960 |
| 15/09/2020 | 7.55p | 7.73p | 7.00p | 7.55p | 1030221 |
| 14/09/2020 | 7.95p | 8.14p | 7.26p | 7.55p | 483162 |
| 11/09/2020 | 7.90p | 8.24p | 7.61p | 7.95p | 1165448 |
| 10/09/2020 | 7.95p | 8.07p | 7.50p | 7.65p | 772153 |
| 09/09/2020 | 7.35p | 7.98p | 7.20p | 7.95p | 624723 |
| 08/09/2020 | 7.65p | 7.80p | 7.26p | 7.35p | 622248 |
| 07/09/2020 | 8.00p | 8.10p | 7.52p | 7.65p | 651715 |
| 04/09/2020 | 8.10p | 8.20p | 7.36p | 7.90p | 975621 |
| 03/09/2020 | 7.20p | 8.90p | 7.00p | 8.10p | 5242979 |
| 02/09/2020 | 7.60p | 8.00p | 7.10p | 7.20p | 619008 |
| 01/09/2020 | 7.25p | 7.88p | 7.01p | 7.60p | 747135 |
| 31/08/2020 | 7.70p | 7.70p | 7.07p | 7.25p | 862060 |
| 28/08/2020 | 7.70p | 7.70p | 7.07p | 7.25p | 862060 |
| 27/08/2020 | 7.70p | 7.79p | 7.40p | 7.70p | 352545 |
| 26/08/2020 | 7.25p | 7.93p | 6.83p | 7.70p | 1494741 |
| 25/08/2020 | 7.40p | 7.50p | 7.07p | 7.25p | 749929 |
| 24/08/2020 | 7.70p | 7.79p | 7.10p | 7.40p | 1073873 |
| 21/08/2020 | 7.75p | 8.41p | 7.58p | 7.70p | 2000345 |
| 20/08/2020 | 7.15p | 7.89p | 7.03p | 7.75p | 1238363 |
| 19/08/2020 | 7.60p | 7.88p | 7.00p | 7.15p | 1266047 |
| 18/08/2020 | 6.95p | 8.45p | 6.94p | 7.30p | 4471065 |
| 17/08/2020 | 6.40p | 7.24p | 6.13p | 6.95p | 1935745 |
| 14/08/2020 | 6.35p | 6.46p | 5.90p | 6.40p | 2532122 |
| 13/08/2020 | 6.40p | 6.50p | 6.10p | 6.40p | 1550553 |
| 12/08/2020 | 6.55p | 6.60p | 6.16p | 6.40p | 2020839 |
| 11/08/2020 | 7.00p | 7.07p | 6.48p | 6.55p | 1640515 |
| 10/08/2020 | 6.90p | 7.38p | 6.66p | 7.00p | 2205853 |
| 07/08/2020 | 7.15p | 7.18p | 6.51p | 6.90p | 1306001 |
| 06/08/2020 | 6.85p | 7.45p | 6.70p | 7.15p | 1928660 |
| 05/08/2020 | 6.40p | 7.35p | 6.15p | 6.90p | 2403879 |
| 04/08/2020 | 6.90p | 7.00p | 6.18p | 6.40p | 3687609 |
| 03/08/2020 | 8.00p | 8.00p | 6.55p | 6.75p | 3882910 |
| 31/07/2020 | 10.25p | 10.50p | 7.58p | 8.00p | 12072983 |
| 30/07/2020 | 9.75p | 9.90p | 9.13p | 9.30p | 962051 |
| 29/07/2020 | 10.25p | 10.40p | 9.34p | 9.75p | 2231563 |
| 28/07/2020 | 8.85p | 10.00p | 8.60p | 9.90p | 4133621 |
| 27/07/2020 | 9.15p | 9.85p | 8.62p | 8.85p | 3579196 |
| 24/07/2020 | 8.55p | 10.40p | 7.75p | 9.35p | 11055693 |
| 23/07/2020 | 10.25p | 10.33p | 8.50p | 8.55p | 8627102 |
| 22/07/2020 | 10.63p | 17.25p | 10.00p | 10.25p | 29647992 |
| 21/07/2020 | 7.90p | 10.50p | 7.90p | 10.30p | 6655652 |
| 20/07/2020 | 8.00p | 8.18p | 7.20p | 7.90p | 2633753 |
| 17/07/2020 | 7.25p | 8.75p | 7.25p | 8.00p | 5618250 |
| 16/07/2020 | 6.10p | 7.45p | 5.96p | 7.25p | 3509911 |
| 15/07/2020 | 6.00p | 6.30p | 5.90p | 6.10p | 883387 |
| 14/07/2020 | 6.00p | 6.13p | 5.72p | 6.00p | 872860 |
| 13/07/2020 | 5.80p | 6.30p | 5.70p | 6.00p | 1663005 |
| 10/07/2020 | 6.05p | 6.19p | 5.62p | 5.80p | 1984547 |
| 09/07/2020 | 6.50p | 6.67p | 5.92p | 6.05p | 1457735 |
| 08/07/2020 | 5.90p | 6.76p | 5.35p | 6.50p | 3491153 |
| 07/07/2020 | 6.15p | 6.15p | 5.80p | 5.90p | 1489777 |
| 06/07/2020 | 6.35p | 6.35p | 5.88p | 6.15p | 1481512 |
| 03/07/2020 | 6.35p | 6.73p | 6.20p | 6.35p | 1514359 |
| 02/07/2020 | 5.85p | 6.95p | 5.50p | 6.35p | 4114514 |
| 01/07/2020 | 7.25p | 7.40p | 5.70p | 5.85p | 5236945 |
| 30/06/2020 | 5.15p | 7.38p | 4.90p | 6.95p | 13757351 |
| 29/06/2020 | 5.00p | 5.29p | 4.53p | 5.15p | 2840692 |
| 26/06/2020 | 5.10p | 5.19p | 4.83p | 5.00p | 1341025 |
| 25/06/2020 | 5.60p | 5.60p | 5.04p | 5.10p | 1609663 |
| 24/06/2020 | 5.40p | 5.94p | 5.05p | 5.60p | 3150976 |
| 23/06/2020 | 6.20p | 6.20p | 5.20p | 5.40p | 4331949 |
| 22/06/2020 | 7.05p | 7.25p | 6.01p | 6.25p | 3741183 |
| 19/06/2020 | 7.40p | 7.80p | 6.56p | 6.85p | 6007982 |
| 18/06/2020 | 5.85p | 8.00p | 5.73p | 7.35p | 16714312 |
| 17/06/2020 | 4.50p | 5.92p | 4.32p | 5.70p | 9412223 |
| 16/06/2020 | 4.55p | 4.66p | 4.39p | 4.50p | 434409 |
| 15/06/2020 | 4.65p | 4.66p | 4.32p | 4.55p | 702974 |
| 12/06/2020 | 4.60p | 4.82p | 4.35p | 4.70p | 798438 |
| 11/06/2020 | 4.85p | 5.00p | 4.52p | 4.60p | 2314738 |
| 10/06/2020 | 4.40p | 4.98p | 4.08p | 4.90p | 3438426 |
| 09/06/2020 | 4.50p | 4.59p | 4.20p | 4.40p | 2150093 |
| 08/06/2020 | 4.55p | 4.70p | 4.43p | 4.50p | 2231023 |
| 05/06/2020 | 4.45p | 4.67p | 4.12p | 4.55p | 1854414 |
| 04/06/2020 | 4.20p | 4.89p | 4.11p | 4.45p | 6951769 |
| 03/06/2020 | 3.80p | 4.24p | 3.62p | 4.20p | 5542079 |
| 02/06/2020 | 3.80p | 3.84p | 3.71p | 3.80p | 770768 |
| 29/05/2020 | 3.80p | 3.92p | 3.65p | 3.75p | 1327225 |
| 27/05/2020 | 3.80p | 4.18p | 3.55p | 3.70p | 9682319 |
| 26/05/2020 | 4.70p | 4.77p | 4.35p | 4.45p | 896459 |
| 22/05/2020 | 4.75p | 4.90p | 4.60p | 4.70p | 378247 |
| 21/05/2020 | 4.90p | 5.00p | 4.72p | 4.75p | 841233 |
| 20/05/2020 | 5.05p | 5.44p | 4.81p | 5.10p | 1630851 |
| 19/05/2020 | 5.50p | 5.69p | 4.91p | 5.05p | 1333093 |
| 18/05/2020 | 4.50p | 5.84p | 4.50p | 5.50p | 5925488 |
| 15/05/2020 | 3.85p | 5.00p | 3.82p | 4.50p | 2338292 |
| 14/05/2020 | 4.10p | 4.19p | 3.72p | 3.85p | 1504183 |
| 13/05/2020 | 4.25p | 4.30p | 4.03p | 4.10p | 925758 |
| 12/05/2020 | 4.45p | 4.45p | 4.10p | 4.25p | 872203 |
| 11/05/2020 | 4.90p | 4.98p | 4.40p | 4.60p | 1753087 |
| 07/05/2020 | 4.85p | 4.98p | 4.35p | 4.90p | 1940507 |
| 06/05/2020 | 5.20p | 5.22p | 4.62p | 4.85p | 1992054 |
| 05/05/2020 | 5.65p | 5.76p | 5.09p | 5.20p | 2100720 |
| 01/05/2020 | 5.05p | 5.05p | 4.28p | 4.55p | 3207355 |
| 30/04/2020 | 5.50p | 6.00p | 4.22p | 4.90p | 12417240 |
| 29/04/2020 | 7.05p | 10.84p | 5.02p | 5.10p | 42314744 |
| 28/04/2020 | 2.45p | 7.00p | 2.31p | 6.10p | 19810288 |
| 27/04/2020 | 2.50p | 2.58p | 2.40p | 2.45p | 307469 |
| 24/04/2020 | 2.60p | 2.60p | 2.40p | 2.50p | 145447 |
| 23/04/2020 | 2.70p | 2.74p | 2.52p | 2.60p | 407550 |
| 22/04/2020 | 2.85p | 2.85p | 2.60p | 2.70p | 336193 |
| 21/04/2020 | 3.00p | 3.03p | 2.73p | 2.85p | 722162 |
| 20/04/2020 | 3.05p | 3.20p | 2.90p | 3.00p | 1065107 |
| 17/04/2020 | 3.25p | 3.39p | 2.82p | 3.05p | 1358824 |
| 16/04/2020 | 2.65p | 4.00p | 2.51p | 3.20p | 6045991 |
| 15/04/2020 | 2.05p | 3.80p | 2.00p | 3.15p | 9477148 |
| 14/04/2020 | 2.15p | 2.30p | 1.92p | 2.05p | 471209 |
| 09/04/2020 | 1.65p | 2.70p | 1.60p | 2.15p | 3075570 |
| 08/04/2020 | 1.65p | 1.77p | 1.62p | 1.65p | 72436 |
| 07/04/2020 | 1.70p | 1.81p | 1.51p | 1.75p | 773573 |
| 06/04/2020 | 1.70p | 1.78p | 1.48p | 1.70p | 618852 |
| 03/04/2020 | 1.70p | 1.70p | 1.52p | 1.65p | 689900 |
| 02/04/2020 | 1.70p | 1.80p | 1.60p | 1.70p | 411739 |
| 01/04/2020 | 1.55p | 1.77p | 1.50p | 1.70p | 985213 |
| 31/03/2020 | 1.35p | 1.60p | 1.33p | 1.55p | 1217684 |
| 30/03/2020 | 1.60p | 1.60p | 1.33p | 1.35p | 1121317 |
| 27/03/2020 | 1.70p | 1.74p | 1.45p | 1.60p | 420240 |
| 26/03/2020 | 1.63p | 1.80p | 1.50p | 1.70p | 1225958 |
| 25/03/2020 | 1.40p | 1.70p | 1.35p | 1.63p | 1375459 |
| 24/03/2020 | 1.50p | 1.60p | 1.30p | 1.40p | 1462109 |
| 23/03/2020 | 1.65p | 1.66p | 1.40p | 1.50p | 318601 |
| 20/03/2020 | 1.60p | 1.70p | 1.50p | 1.55p | 119709 |
| 19/03/2020 | 1.60p | 1.60p | 1.40p | 1.60p | 597686 |
| 18/03/2020 | 1.80p | 1.88p | 1.50p | 1.60p | 126317 |
| 17/03/2020 | 2.15p | 2.15p | 1.63p | 1.80p | 632504 |
| 16/03/2020 | 2.15p | 2.15p | 1.65p | 2.15p | 107838 |
| 13/03/2020 | 2.10p | 2.15p | 2.00p | 2.15p | 414214 |
| 12/03/2020 | 2.25p | 2.25p | 2.00p | 2.10p | 138476 |
| 11/03/2020 | 2.35p | 2.35p | 2.20p | 2.25p | 156932 |
| 10/03/2020 | 2.15p | 2.43p | 2.15p | 2.35p | 373135 |
| 09/03/2020 | 2.15p | 2.27p | 2.00p | 2.15p | 89889 |
| 06/03/2020 | 2.25p | 2.30p | 2.07p | 2.15p | 182201 |
| 05/03/2020 | 2.40p | 2.42p | 2.30p | 2.40p | 197299 |
| 04/03/2020 | 2.40p | 2.40p | 2.36p | 2.40p | 21019 |
| 03/03/2020 | 2.25p | 2.44p | 2.22p | 2.40p | 533362 |
| 02/03/2020 | 2.20p | 2.20p | 2.10p | 2.20p | 33287 |
*Close Price adjusted for both dividends and splits