Physiomics (PYC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits