Physiomics (PYC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/05/2015 8.50p 8.80p 7.40p 8.00p 176537
27/05/2015 9.00p 9.80p 8.11p 8.50p 367569
26/05/2015 9.00p 10.00p 8.11p 9.00p 273174
22/05/2015 8.00p 9.32p 8.00p 9.00p 281336
21/05/2015 8.50p 8.99p 8.00p 8.00p 37244
20/05/2015 7.50p 8.88p 7.30p 8.50p 291593
19/05/2015 8.00p 8.20p 7.40p 7.50p 51322
18/05/2015 9.00p 9.50p 7.03p 8.00p 302242
15/05/2015 8.00p 9.10p 7.50p 9.00p 157699
14/05/2015 8.00p 8.00p 7.00p 8.00p 372787
13/05/2015 8.00p 8.49p 7.22p 8.00p 239824
12/05/2015 9.00p 9.44p 7.50p 8.00p 345606
11/05/2015 8.50p 10.30p 8.40p 9.00p 464620
08/05/2015 9.00p 9.75p 8.00p 8.50p 1031238
07/05/2015 7.00p 9.29p 7.00p 9.00p 1306000
06/05/2015 7.50p 7.90p 6.19p 7.00p 972396
05/05/2015 7.00p 9.20p 6.00p 7.50p 1240978
01/05/2015 7.00p 7.00p 6.30p 7.00p 146346
30/04/2015 7.00p 8.00p 6.60p 7.00p 609330
29/04/2015 7.00p 7.79p 6.00p 7.00p 896319
28/04/2015 6.00p 8.69p 5.79p 7.00p 2233868
27/04/2015 5.50p 6.30p 5.50p 6.00p 535298
24/04/2015 5.50p 5.94p 5.50p 5.50p 481167
23/04/2015 6.00p 7.00p 5.50p 5.50p 226973
22/04/2015 6.00p 6.47p 5.70p 6.00p 238241
21/04/2015 6.00p 6.10p 5.60p 6.00p 526708
20/04/2015 6.00p 6.50p 5.25p 6.00p 517658
17/04/2015 6.00p 6.15p 5.20p 6.00p 213010
16/04/2015 6.00p 6.17p 5.30p 6.00p 123680
15/04/2015 6.00p 6.20p 5.84p 6.00p 364905
14/04/2015 6.00p 6.33p 5.82p 6.00p 421545
13/04/2015 5.50p 6.33p 5.50p 6.00p 153905
10/04/2015 6.00p 6.10p 5.50p 5.50p 142654
09/04/2015 6.00p 7.00p 5.00p 6.00p 407476
08/04/2015 6.00p 6.20p 5.74p 6.00p 147882
07/04/2015 6.00p 6.46p 5.70p 6.00p 53220
02/04/2015 5.50p 6.08p 5.50p 6.00p 366440
01/04/2015 5.50p 6.00p 5.50p 5.50p 39765
31/03/2015 6.00p 6.10p 5.50p 5.50p 148642
30/03/2015 5.50p 6.18p 5.50p 6.00p 150145
27/03/2015 5.50p 5.99p 5.50p 5.50p 106785
26/03/2015 6.50p 6.50p 5.50p 5.50p 2459374
25/03/2015 6.00p 6.10p 5.50p 6.00p 230556
24/03/2015 5.50p 6.20p 5.50p 6.00p 291708
23/03/2015 6.50p 6.50p 5.21p 5.50p 304276
20/03/2015 6.50p 6.50p 6.00p 6.50p 90622
19/03/2015 6.50p 7.00p 6.11p 6.50p 156476
18/03/2015 6.50p 6.50p 5.50p 6.50p 138748
17/03/2015 6.50p 6.50p 6.20p 6.50p 45520
16/03/2015 6.50p 6.50p 6.30p 6.50p 238881
13/03/2015 6.50p 6.58p 6.40p 6.50p 348423
12/03/2015 7.00p 7.60p 6.00p 6.50p 1787458
11/03/2015 9.00p 9.00p 7.88p 8.00p 229402
10/03/2015 9.50p 9.50p 8.21p 9.00p 89965
09/03/2015 9.50p 9.50p 9.00p 9.50p 37510
06/03/2015 9.50p 10.00p 9.26p 9.50p 134499
05/03/2015 10.50p 10.50p 9.20p 9.50p 299855
04/03/2015 11.50p 15.00p 9.50p 10.50p 726908
03/03/2015 9.50p 16.70p 9.40p 11.50p 1852079
02/03/2015 9.50p 10.00p 9.50p 9.50p 30413
27/02/2015 10.00p 10.30p 9.11p 9.50p 165676
26/02/2015 10.50p 10.50p 10.00p 10.00p 15355
25/02/2015 10.50p 10.50p 10.00p 10.50p 15942
24/02/2015 10.50p 10.50p 10.00p 10.50p 11254
23/02/2015 10.50p 10.50p 10.00p 10.50p 36175
20/02/2015 10.50p 10.50p 10.00p 10.50p 5801
19/02/2015 10.50p 10.50p 10.00p 10.50p 47653
18/02/2015 10.50p 10.79p 10.05p 10.50p 58580
17/02/2015 10.50p 11.00p 10.31p 10.50p 23000
16/02/2015 10.50p 11.00p 10.50p 10.50p 91364
13/02/2015 11.00p 11.58p 10.30p 10.50p 40728
12/02/2015 10.50p 11.69p 10.00p 11.00p 96919
11/02/2015 11.50p 11.79p 10.10p 10.50p 81130
10/02/2015 14.00p 14.00p 10.40p 11.50p 363370
09/02/2015 10.00p 14.00p 9.50p 13.50p 335407
06/02/2015 10.00p 10.00p 9.50p 10.00p 7219
05/02/2015 10.00p 10.00p 9.50p 10.00p 4847
04/02/2015 10.00p 10.20p 10.00p 10.00p 31000
03/02/2015 10.00p 10.40p 9.00p 10.00p 93516
02/02/2015 11.50p 12.00p 9.25p 10.00p 229163
30/01/2015 10.00p 10.50p 9.00p 10.50p 78616
29/01/2015 10.00p 10.30p 9.50p 10.00p 64132
28/01/2015 10.50p 11.50p 9.50p 10.00p 30492
27/01/2015 10.50p 10.50p 10.00p 10.50p 47260
26/01/2015 10.50p 11.00p 10.00p 10.50p 86301
23/01/2015 10.50p 11.50p 10.00p 10.50p 39969
22/01/2015 10.50p 10.60p 10.00p 10.50p 39408
21/01/2015 10.50p 10.70p 10.00p 10.50p 24000
20/01/2015 11.00p 11.24p 10.20p 10.50p 90199
19/01/2015 11.00p 11.40p 10.70p 11.00p 26152
16/01/2015 11.00p 11.50p 11.00p 11.00p 3500
15/01/2015 11.00p 12.10p 10.51p 11.50p 25065
14/01/2015 11.00p 11.20p 10.50p 11.00p 27811
13/01/2015 10.50p 11.40p 10.20p 11.00p 28970
12/01/2015 11.00p 11.08p 10.50p 10.50p 13549
09/01/2015 11.00p 11.14p 10.50p 11.00p 22951
08/01/2015 12.00p 12.40p 10.30p 11.00p 164210
07/01/2015 12.00p 12.00p 11.30p 12.00p 37220
06/01/2015 11.00p 12.80p 11.00p 12.00p 30080
05/01/2015 11.00p 12.00p 10.50p 11.00p 48186
02/01/2015 11.00p 11.50p 10.50p 11.00p 20937
31/12/2014 10.50p 12.00p 10.30p 11.00p 110710
30/12/2014 11.50p 11.50p 9.50p 10.50p 163563
29/12/2014 11.50p 11.50p 11.00p 11.50p 4124
24/12/2014 11.50p 11.50p 11.00p 11.50p 37509
23/12/2014 12.00p 13.50p 10.50p 11.50p 85017
22/12/2014 11.50p 12.00p 10.50p 12.00p 19520
19/12/2014 12.00p 13.50p 11.00p 11.50p 21498
18/12/2014 12.00p 12.00p 11.10p 12.00p 25745
17/12/2014 12.00p 12.00p 11.42p 12.00p 12150
16/12/2014 12.00p 12.00p 11.60p 12.00p 59598
15/12/2014 12.00p 12.00p 12.00p 12.00p 0
12/12/2014 12.00p 12.00p 11.20p 12.00p 50507
11/12/2014 11.50p 12.50p 11.50p 12.00p 28233
10/12/2014 11.50p 12.50p 11.50p 11.50p 75733
09/12/2014 12.00p 12.00p 11.42p 11.50p 10027
08/12/2014 12.00p 13.50p 12.00p 12.00p 27254
05/12/2014 12.00p 12.00p 11.42p 12.00p 33487
04/12/2014 12.00p 12.19p 11.41p 12.00p 37725
03/12/2014 13.00p 13.00p 11.20p 12.00p 35198
02/12/2014 13.00p 13.60p 12.02p 13.00p 27412
01/12/2014 14.50p 15.00p 13.00p 13.00p 54683
28/11/2014 15.00p 15.10p 13.30p 14.50p 55623
27/11/2014 12.50p 15.55p 12.50p 15.00p 105605
26/11/2014 12.50p 12.80p 12.50p 12.50p 21498
25/11/2014 12.50p 14.50p 12.49p 12.50p 37173
24/11/2014 13.50p 14.80p 12.40p 12.50p 104136
21/11/2014 11.50p 14.29p 11.50p 13.50p 53473
20/11/2014 12.50p 12.50p 11.50p 11.50p 33818
19/11/2014 12.50p 12.50p 11.60p 12.50p 25894
18/11/2014 12.50p 13.00p 12.00p 12.50p 77348
17/11/2014 12.50p 12.90p 12.01p 12.50p 14228
14/11/2014 12.50p 12.66p 12.00p 12.50p 85770
13/11/2014 14.00p 14.00p 12.00p 12.50p 131676
12/11/2014 15.00p 15.09p 13.20p 14.00p 117317
11/11/2014 15.00p 15.19p 14.10p 15.00p 19258
10/11/2014 15.00p 15.29p 14.00p 15.00p 9671
07/11/2014 15.00p 15.50p 14.00p 15.00p 57465
06/11/2014 15.00p 15.69p 14.00p 15.00p 160576
05/11/2014 15.00p 16.14p 13.69p 14.50p 247970
04/11/2014 14.50p 16.70p 14.00p 15.00p 670950
03/11/2014 12.50p 12.50p 12.50p 12.50p 0
31/10/2014 12.50p 12.50p 11.94p 12.50p 33297
30/10/2014 12.50p 12.69p 12.00p 12.50p 16479
29/10/2014 12.50p 12.79p 12.00p 12.50p 21340
28/10/2014 13.50p 13.60p 12.02p 12.50p 101133
27/10/2014 13.00p 14.75p 12.60p 13.50p 45911
24/10/2014 13.00p 13.49p 12.40p 12.50p 36271
23/10/2014 14.00p 14.00p 12.40p 13.00p 28092
22/10/2014 14.00p 14.29p 13.30p 14.00p 11680
21/10/2014 12.50p 14.50p 12.50p 14.00p 41752
20/10/2014 12.50p 13.00p 12.20p 12.50p 44764
17/10/2014 12.50p 12.94p 12.00p 12.50p 45525
16/10/2014 13.50p 13.50p 12.00p 12.50p 58549
15/10/2014 13.50p 13.95p 12.50p 13.50p 63998
14/10/2014 13.50p 13.94p 13.00p 13.50p 54716
13/10/2014 13.50p 14.00p 13.20p 13.50p 60757
10/10/2014 14.00p 14.00p 13.07p 13.50p 165890
09/10/2014 14.00p 14.30p 13.61p 14.00p 40547
08/10/2014 14.50p 14.65p 13.30p 14.00p 160539
07/10/2014 14.50p 18.00p 13.30p 14.50p 433654
06/10/2014 14.50p 15.50p 13.93p 14.50p 67245
03/10/2014 15.00p 15.20p 14.00p 14.50p 86058
02/10/2014 15.50p 15.50p 14.00p 15.00p 65972
01/10/2014 16.00p 16.50p 15.00p 15.50p 27405
30/09/2014 15.00p 16.90p 13.20p 16.00p 152147
29/09/2014 15.00p 15.80p 14.11p 15.00p 66320
26/09/2014 15.00p 16.00p 14.20p 15.00p 40579
25/09/2014 15.50p 15.70p 14.20p 15.00p 72917
24/09/2014 15.00p 16.00p 14.00p 15.50p 203507
23/09/2014 15.50p 16.00p 14.30p 15.00p 67753
22/09/2014 15.50p 16.44p 14.50p 15.50p 125234
19/09/2014 15.50p 15.70p 15.00p 15.50p 90994
18/09/2014 15.50p 15.50p 15.00p 15.50p 11282
17/09/2014 16.50p 16.50p 15.00p 15.50p 153192
16/09/2014 16.50p 17.40p 15.00p 16.50p 68933
15/09/2014 16.50p 16.74p 15.00p 16.50p 61019
12/09/2014 15.50p 16.50p 15.05p 16.50p 31624
11/09/2014 15.50p 15.95p 15.00p 15.50p 51471
10/09/2014 16.50p 16.50p 15.00p 15.50p 92936
09/09/2014 16.50p 17.81p 15.03p 16.50p 159392
08/09/2014 15.50p 17.99p 15.40p 16.50p 152327
05/09/2014 15.50p 15.50p 15.00p 15.50p 31791
04/09/2014 15.50p 15.64p 15.00p 15.50p 49543
03/09/2014 15.50p 15.83p 15.00p 15.50p 9348
02/09/2014 15.50p 16.40p 15.00p 15.50p 36703
01/09/2014 15.50p 16.39p 15.00p 15.50p 51571
29/08/2014 16.00p 16.00p 15.00p 15.50p 58431
28/08/2014 17.00p 17.39p 15.10p 16.00p 255738
27/08/2014 16.50p 17.40p 16.33p 17.00p 81269
26/08/2014 17.00p 17.50p 15.10p 16.50p 59373
22/08/2014 17.50p 18.00p 17.00p 17.00p 52626
21/08/2014 17.50p 17.50p 17.00p 17.50p 4950
20/08/2014 17.50p 17.79p 17.00p 17.50p 15706
19/08/2014 18.00p 18.49p 17.02p 17.50p 35462
18/08/2014 19.00p 20.00p 17.25p 18.00p 126332
15/08/2014 19.50p 20.40p 17.10p 19.00p 440593
14/08/2014 16.00p 26.00p 15.65p 19.50p 1410117
13/08/2014 16.00p 16.20p 15.00p 16.00p 17687
12/08/2014 17.00p 17.00p 16.00p 16.00p 10000

*Close Price adjusted for both dividends and splits