Physiomics (PYC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/04/2014 15.00p 15.79p 14.00p 15.00p 25571
31/03/2014 15.00p 15.88p 14.28p 15.00p 69220
28/03/2014 15.50p 16.00p 13.50p 13.50p 32160
27/03/2014 14.50p 15.81p 13.74p 15.50p 53067
26/03/2014 15.50p 15.75p 13.56p 14.50p 42141
25/03/2014 16.00p 16.00p 15.00p 15.50p 62169
24/03/2014 16.00p 17.00p 15.21p 16.00p 114591
21/03/2014 13.00p 16.70p 12.40p 16.00p 271074
20/03/2014 13.00p 13.20p 12.30p 13.00p 103357
19/03/2014 13.50p 13.70p 12.00p 13.00p 299187
18/03/2014 14.00p 14.00p 13.00p 13.50p 74254
17/03/2014 14.00p 15.50p 13.00p 15.50p 60702
14/03/2014 14.00p 14.00p 13.00p 14.00p 21390
13/03/2014 14.50p 15.20p 13.00p 14.00p 100522
12/03/2014 15.00p 15.90p 14.10p 14.50p 28184
11/03/2014 15.00p 16.20p 14.10p 15.00p 23034
10/03/2014 15.00p 16.29p 14.00p 15.00p 4993
07/03/2014 14.00p 16.40p 13.51p 15.00p 39032
06/03/2014 13.50p 14.50p 13.15p 14.00p 57899
05/03/2014 15.00p 15.00p 12.50p 13.50p 177260
04/03/2014 15.00p 15.00p 14.01p 15.00p 12839
03/03/2014 15.50p 15.50p 14.00p 15.00p 14794
28/02/2014 15.50p 15.50p 14.20p 15.50p 13123
27/02/2014 15.50p 15.95p 14.31p 15.50p 23232
26/02/2014 15.50p 16.00p 14.50p 15.50p 14468
25/02/2014 15.50p 16.20p 14.30p 15.50p 23421
24/02/2014 14.50p 16.00p 14.10p 15.50p 78246
21/02/2014 14.50p 14.80p 14.00p 14.50p 65206
20/02/2014 15.00p 15.00p 14.00p 14.50p 11729
19/02/2014 15.50p 15.50p 14.00p 15.00p 159137
18/02/2014 15.50p 15.50p 14.10p 15.50p 24234
17/02/2014 15.50p 15.75p 14.00p 15.00p 121417
14/02/2014 16.50p 16.60p 14.00p 15.50p 238695
13/02/2014 15.00p 15.50p 14.00p 15.50p 89754
12/02/2014 15.00p 15.40p 14.00p 15.00p 35843
11/02/2014 14.50p 15.45p 14.20p 15.00p 42738
10/02/2014 15.00p 15.49p 14.00p 14.50p 65419
07/02/2014 15.00p 15.69p 14.00p 15.00p 22895
06/02/2014 15.50p 15.96p 14.51p 15.00p 34756
05/02/2014 15.50p 16.20p 15.10p 15.50p 46992
04/02/2014 15.50p 16.25p 15.10p 15.50p 25314
03/02/2014 16.00p 16.90p 15.00p 15.50p 143084
31/01/2014 16.50p 16.50p 15.00p 16.00p 58886
30/01/2014 17.00p 17.69p 15.10p 16.50p 56917
29/01/2014 17.50p 17.88p 16.31p 17.00p 26525
28/01/2014 16.00p 19.00p 16.00p 17.50p 162331
27/01/2014 16.00p 16.35p 15.50p 16.00p 27781
24/01/2014 17.00p 17.00p 15.20p 16.00p 55760
23/01/2014 17.50p 17.50p 16.00p 17.00p 33125
22/01/2014 17.50p 18.00p 16.51p 17.50p 9185
21/01/2014 16.50p 18.00p 16.25p 17.50p 34286
20/01/2014 17.00p 17.00p 16.00p 16.50p 40307
17/01/2014 17.00p 17.39p 16.00p 17.00p 50614
16/01/2014 17.50p 17.90p 15.00p 17.00p 113824
15/01/2014 16.00p 18.62p 16.00p 17.50p 100802
14/01/2014 17.00p 18.00p 15.50p 16.00p 51306
13/01/2014 18.50p 18.50p 15.21p 17.00p 65534
10/01/2014 18.50p 19.00p 17.51p 18.50p 55807
09/01/2014 18.50p 19.29p 18.50p 18.50p 10641
08/01/2014 18.50p 19.30p 17.11p 18.50p 13874
07/01/2014 18.50p 19.49p 18.50p 18.50p 1317
06/01/2014 18.00p 19.80p 17.01p 18.50p 95436
03/01/2014 17.50p 19.00p 17.21p 18.00p 32357
02/01/2014 16.50p 18.00p 15.40p 17.50p 91590
31/12/2013 16.50p 17.40p 15.30p 16.50p 20373
30/12/2013 17.00p 18.74p 15.57p 16.50p 12712
27/12/2013 17.00p 18.74p 15.56p 17.00p 51277
24/12/2013 17.00p 17.99p 17.00p 17.00p 1867
23/12/2013 17.50p 18.00p 15.51p 17.00p 14499
20/12/2013 16.50p 17.70p 16.50p 17.50p 15762
19/12/2013 16.50p 17.25p 16.50p 16.50p 12036
18/12/2013 16.00p 17.50p 16.00p 16.50p 76239
17/12/2013 17.00p 17.50p 15.02p 17.50p 151427
16/12/2013 17.00p 17.48p 16.20p 17.00p 41549
13/12/2013 17.00p 17.19p 16.00p 17.00p 93598
12/12/2013 17.50p 18.75p 16.44p 17.00p 151867
11/12/2013 17.50p 19.40p 17.00p 17.50p 110279
10/12/2013 17.00p 18.00p 16.71p 17.50p 65738
09/12/2013 17.50p 18.00p 16.03p 17.00p 141347
06/12/2013 18.50p 18.50p 16.60p 17.50p 187501
05/12/2013 19.50p 20.23p 18.00p 18.50p 227256
04/12/2013 16.50p 24.00p 15.30p 19.50p 2184389
03/12/2013 18.50p 18.50p 15.51p 16.50p 133724
02/12/2013 18.50p 19.08p 17.00p 18.50p 75685
29/11/2013 16.50p 19.50p 15.50p 18.50p 109935
28/11/2013 16.00p 19.60p 15.21p 16.50p 266909
27/11/2013 16.50p 16.50p 16.00p 16.00p 75199
26/11/2013 18.00p 18.20p 16.00p 16.50p 78877
25/11/2013 15.00p 19.00p 14.50p 18.00p 331403
22/11/2013 15.00p 15.90p 14.61p 15.00p 33700
21/11/2013 14.50p 16.00p 14.50p 15.50p 121572
20/11/2013 15.50p 15.69p 14.00p 14.50p 152967
19/11/2013 15.50p 16.00p 15.02p 15.50p 107248
18/11/2013 16.50p 16.50p 15.20p 15.50p 134211
15/11/2013 18.00p 18.38p 16.00p 16.50p 204717
14/11/2013 17.00p 17.04p 15.78p 16.50p 97327
13/11/2013 17.00p 17.14p 16.45p 17.00p 44507
12/11/2013 17.50p 17.75p 16.30p 17.00p 148134
11/11/2013 18.50p 19.20p 17.00p 17.50p 270931
08/11/2013 16.50p 17.90p 16.40p 17.00p 119885
07/11/2013 17.50p 17.50p 16.30p 16.50p 150450
06/11/2013 18.00p 18.00p 17.00p 17.50p 146513
05/11/2013 17.50p 18.00p 16.01p 18.00p 367746
04/11/2013 19.00p 19.20p 17.00p 17.50p 373045
01/11/2013 19.50p 19.50p 17.00p 18.50p 220915
31/10/2013 20.00p 20.44p 18.10p 19.50p 158619
30/10/2013 21.00p 22.49p 19.49p 20.00p 447533
29/10/2013 20.00p 23.80p 20.00p 21.00p 632300
28/10/2013 19.00p 21.00p 19.00p 20.00p 322499
25/10/2013 17.50p 20.00p 17.50p 19.00p 317597
24/10/2013 18.50p 19.00p 17.00p 17.50p 223428
23/10/2013 19.00p 19.05p 17.51p 19.00p 235381
22/10/2013 19.50p 20.86p 18.21p 19.00p 348756
21/10/2013 17.50p 21.00p 17.50p 20.00p 609227
18/10/2013 15.50p 21.90p 15.31p 18.00p 1279946
17/10/2013 15.00p 16.00p 14.40p 15.50p 114983
16/10/2013 15.00p 15.50p 14.35p 15.00p 52294
15/10/2013 15.50p 15.69p 13.60p 15.00p 268027
14/10/2013 17.00p 17.40p 15.10p 15.50p 375351
11/10/2013 18.00p 18.00p 15.11p 17.00p 547995
10/10/2013 20.50p 20.50p 15.70p 18.00p 603391
09/10/2013 21.00p 22.00p 18.51p 19.50p 411823
08/10/2013 21.50p 22.99p 19.06p 21.00p 493251
07/10/2013 19.00p 26.60p 19.00p 21.00p 2180790
04/10/2013 16.50p 24.00p 15.75p 19.00p 1585998
03/10/2013 18.50p 18.70p 15.21p 16.50p 975469
02/10/2013 25.50p 27.00p 17.00p 17.50p 2678405
01/10/2013 11.30p 31.00p 11.19p 24.00p 6348957
30/09/2013 11.50p 11.88p 11.00p 11.25p 34712
27/09/2013 11.50p 11.79p 11.03p 11.50p 17631
26/09/2013 12.50p 12.50p 11.00p 11.50p 28204
25/09/2013 11.50p 12.50p 11.20p 12.50p 81962
24/09/2013 12.50p 12.50p 11.20p 11.50p 16797
23/09/2013 12.50p 12.70p 11.20p 12.50p 21081
20/09/2013 12.50p 12.75p 11.00p 12.50p 45288
19/09/2013 13.00p 13.00p 12.00p 12.50p 26361
18/09/2013 13.50p 13.75p 12.00p 13.00p 53445
17/09/2013 14.00p 14.00p 12.20p 13.50p 37184
16/09/2013 12.00p 15.00p 11.10p 14.00p 262006
13/09/2013 10.50p 12.40p 10.50p 12.00p 92290
12/09/2013 12.00p 12.00p 10.50p 10.50p 79943
11/09/2013 11.50p 13.00p 11.00p 12.00p 14750
10/09/2013 11.50p 12.00p 10.11p 11.50p 49820
09/09/2013 12.00p 12.90p 11.00p 11.50p 48329
06/09/2013 10.50p 12.00p 10.50p 12.00p 87263
05/09/2013 11.00p 12.00p 10.21p 10.50p 34297
04/09/2013 11.50p 12.00p 10.00p 11.00p 49099
03/09/2013 11.50p 12.00p 10.00p 11.50p 37077
02/09/2013 11.50p 12.00p 11.50p 11.50p 500
30/08/2013 11.50p 12.85p 10.00p 11.50p 91286
29/08/2013 11.00p 12.00p 10.40p 11.50p 53430
28/08/2013 12.00p 12.00p 10.50p 11.00p 211310
27/08/2013 11.00p 12.10p 10.00p 12.00p 116162
23/08/2013 10.50p 11.80p 9.01p 11.00p 236884
22/08/2013 10.50p 10.50p 9.50p 10.50p 35786
21/08/2013 10.50p 10.50p 9.51p 10.50p 61266
20/08/2013 11.00p 11.00p 9.18p 10.50p 25625
19/08/2013 11.00p 11.00p 10.00p 11.00p 21507
16/08/2013 11.00p 11.00p 10.00p 11.00p 17595
15/08/2013 11.00p 11.00p 10.00p 11.00p 40748
14/08/2013 10.50p 11.00p 10.00p 11.00p 53563
13/08/2013 10.50p 10.99p 9.30p 10.50p 124284
12/08/2013 11.00p 11.34p 10.10p 10.50p 19714
09/08/2013 10.00p 11.50p 10.00p 11.00p 124646
08/08/2013 10.00p 10.39p 9.60p 10.00p 59813
07/08/2013 11.00p 11.50p 9.50p 11.50p 55233
06/08/2013 10.00p 11.43p 9.77p 11.00p 119340
05/08/2013 10.00p 10.70p 9.70p 10.00p 64410
02/08/2013 10.00p 10.80p 9.61p 10.00p 105081
01/08/2013 10.00p 10.69p 9.06p 10.00p 103336
31/07/2013 10.50p 10.50p 9.02p 10.00p 21982
30/07/2013 10.50p 10.50p 10.00p 10.50p 6447
29/07/2013 10.50p 10.50p 9.00p 10.50p 139143
26/07/2013 10.50p 10.85p 10.50p 10.50p 6842
25/07/2013 11.00p 11.00p 10.10p 10.50p 18644
24/07/2013 11.00p 12.50p 10.69p 11.00p 37549
23/07/2013 10.50p 11.00p 10.00p 11.00p 100668
22/07/2013 11.00p 11.00p 10.00p 10.50p 33615
19/07/2013 11.00p 11.00p 10.00p 11.00p 0
18/07/2013 10.50p 11.00p 10.00p 11.00p 32146
17/07/2013 11.00p 11.00p 10.00p 10.50p 50875
16/07/2013 11.50p 11.50p 10.02p 11.00p 71978
15/07/2013 12.00p 12.20p 11.00p 11.50p 38811
12/07/2013 12.50p 12.90p 11.75p 12.00p 45242
11/07/2013 11.00p 13.00p 11.00p 12.50p 80251
10/07/2013 11.00p 11.40p 10.45p 11.00p 152555
09/07/2013 11.00p 11.45p 10.20p 11.00p 60858
08/07/2013 12.00p 12.00p 10.60p 11.00p 44634
05/07/2013 11.50p 12.70p 11.50p 12.00p 31891
04/07/2013 11.50p 12.50p 11.00p 11.50p 66993
03/07/2013 11.00p 12.00p 11.00p 11.50p 32522
02/07/2013 12.50p 12.50p 11.00p 11.00p 80089
01/07/2013 12.50p 13.00p 12.00p 12.50p 112291
28/06/2013 13.00p 14.50p 11.00p 14.50p 46292
27/06/2013 14.00p 14.00p 12.00p 13.00p 44024
26/06/2013 14.00p 14.00p 13.00p 14.00p 53624
25/06/2013 14.00p 14.40p 13.00p 14.00p 49457
24/06/2013 14.00p 15.00p 13.50p 14.00p 80828
21/06/2013 13.00p 16.00p 13.00p 14.00p 328929
20/06/2013 13.00p 13.52p 12.11p 13.00p 47697

*Close Price adjusted for both dividends and splits