Physiomics (PYC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/09/2012 14.50p 15.15p 13.10p 14.00p 101270
31/08/2012 15.00p 15.00p 13.10p 14.50p 22509
30/08/2012 15.00p 15.30p 14.00p 15.00p 90648
29/08/2012 15.00p 15.80p 14.00p 15.00p 48541
28/08/2012 15.50p 16.00p 14.10p 15.00p 115453
24/08/2012 14.50p 16.00p 14.50p 15.50p 48271
23/08/2012 14.00p 17.60p 13.85p 14.50p 203245
22/08/2012 14.50p 14.50p 13.20p 14.00p 102277
21/08/2012 15.00p 15.00p 13.10p 14.50p 225400
20/08/2012 15.00p 15.00p 13.50p 15.00p 126080
17/08/2012 15.50p 15.90p 14.00p 15.00p 121401
16/08/2012 17.00p 17.10p 15.00p 15.50p 209992
15/08/2012 18.00p 18.40p 16.00p 17.00p 382187
14/08/2012 18.50p 20.40p 17.20p 18.00p 655881
13/08/2012 16.50p 19.90p 16.10p 18.50p 1389726
10/08/2012 13.50p 19.00p 13.50p 16.50p 3125375
09/08/2012 10.00p 13.99p 10.00p 12.00p 304493
08/08/2012 12.00p 12.50p 9.04p 10.00p 262849
07/08/2012 9.00p 16.80p 8.60p 12.00p 1129176
06/08/2012 9.50p 10.00p 8.75p 9.00p 62722
03/08/2012 9.50p 10.30p 9.10p 9.50p 43640
02/08/2012 10.50p 10.50p 7.53p 9.50p 90898
01/08/2012 11.00p 11.00p 10.02p 10.50p 19146
31/07/2012 11.00p 12.00p 10.30p 11.00p 59888
30/07/2012 11.00p 11.00p 9.00p 11.00p 49917
27/07/2012 11.00p 11.00p 10.00p 11.00p 82467
26/07/2012 10.50p 11.00p 10.00p 11.00p 130767
25/07/2012 10.50p 10.75p 10.00p 10.50p 0
24/07/2012 10.50p 10.75p 10.00p 10.50p 24907
23/07/2012 11.50p 11.50p 10.00p 10.50p 72828
20/07/2012 11.50p 12.20p 10.00p 11.50p 51460
19/07/2012 11.50p 12.44p 10.60p 11.50p 16500
18/07/2012 11.50p 12.70p 10.00p 11.50p 0
17/07/2012 11.50p 12.70p 10.00p 11.50p 43331
16/07/2012 11.50p 12.25p 10.60p 11.50p 20369
13/07/2012 12.00p 12.50p 10.85p 11.50p 55844
12/07/2012 10.50p 13.00p 10.50p 12.00p 44162
11/07/2012 11.50p 11.50p 10.50p 10.50p 28123
10/07/2012 11.50p 11.95p 11.10p 11.50p 52715
09/07/2012 10.50p 12.80p 10.50p 11.50p 129106
06/07/2012 9.50p 13.00p 9.20p 10.50p 376492
05/07/2012 9.50p 10.00p 9.00p 9.50p 117728
04/07/2012 11.50p 11.50p 8.50p 9.50p 314466
03/07/2012 11.50p 11.50p 10.50p 11.50p 28000
02/07/2012 11.50p 11.50p 10.10p 11.50p 15304
29/06/2012 11.50p 11.50p 10.50p 11.50p 33917
28/06/2012 12.00p 12.00p 11.00p 11.50p 108586
27/06/2012 12.50p 13.00p 11.00p 12.00p 111775
26/06/2012 12.50p 12.50p 12.00p 12.50p 80007
25/06/2012 12.50p 12.50p 12.20p 12.50p 412
22/06/2012 13.00p 13.00p 11.00p 12.50p 34038
21/06/2012 13.00p 13.10p 12.00p 13.00p 19754
20/06/2012 13.00p 13.20p 12.90p 13.00p 20401
19/06/2012 13.00p 13.00p 12.50p 13.00p 45649
18/06/2012 12.50p 13.00p 12.10p 13.00p 15608
15/06/2012 13.40p 13.40p 12.00p 12.50p 31050
14/06/2012 13.40p 13.80p 12.00p 13.38p 83135
13/06/2012 12.80p 13.40p 12.50p 13.38p 280270
12/06/2012 12.50p 13.50p 12.50p 12.75p 256533
11/06/2012 12.50p 12.75p 12.00p 12.50p 50393
08/06/2012 12.50p 12.80p 12.00p 12.50p 82837
07/06/2012 12.50p 12.70p 11.50p 12.50p 56606
06/06/2012 13.50p 13.50p 12.00p 12.50p 43328
01/06/2012 13.50p 13.50p 11.50p 13.50p 27526
31/05/2012 13.00p 14.00p 12.20p 13.50p 90160
30/05/2012 13.50p 14.60p 12.10p 13.00p 165097
29/05/2012 12.50p 15.00p 11.00p 13.00p 520923
28/05/2012 12.50p 12.50p 11.10p 12.50p 80676
25/05/2012 12.50p 12.50p 10.00p 12.50p 55264
24/05/2012 12.50p 12.50p 11.00p 12.50p 50986
23/05/2012 13.00p 13.20p 12.00p 12.50p 80287
22/05/2012 11.50p 13.50p 11.10p 13.50p 205539
21/05/2012 12.30p 12.30p 10.10p 11.50p 201654
18/05/2012 12.80p 12.80p 10.60p 12.25p 262248
17/05/2012 12.50p 13.00p 11.00p 12.75p 298599
16/05/2012 13.00p 13.00p 12.00p 12.50p 375409
15/05/2012 13.50p 13.90p 12.20p 13.00p 569631
14/05/2012 14.50p 15.00p 12.92p 13.50p 146611
11/05/2012 14.50p 15.00p 14.50p 14.50p 51274
10/05/2012 15.00p 15.00p 13.84p 14.50p 33308
09/05/2012 15.50p 15.50p 14.00p 15.00p 131861
08/05/2012 16.50p 16.50p 14.97p 15.50p 89199
04/05/2012 15.50p 16.90p 15.00p 16.50p 179718
03/05/2012 16.50p 16.50p 15.10p 15.50p 93558
02/05/2012 15.00p 16.50p 15.00p 16.50p 279526
01/05/2012 17.00p 17.00p 15.10p 15.50p 644952
30/04/2012 18.50p 18.50p 15.50p 17.00p 166522
27/04/2012 18.80p 19.00p 18.00p 18.50p 252391
26/04/2012 26.50p 27.00p 15.50p 18.75p 2292628
25/04/2012 27.00p 27.50p 26.10p 26.50p 25295
24/04/2012 28.00p 28.00p 26.00p 27.00p 58910
23/04/2012 28.00p 28.00p 27.10p 28.00p 18924
20/04/2012 28.50p 28.50p 27.00p 28.00p 22509
19/04/2012 28.50p 28.60p 27.61p 28.50p 42785
18/04/2012 28.50p 28.90p 27.30p 28.50p 23357
17/04/2012 28.00p 29.40p 27.00p 28.50p 71473
16/04/2012 29.00p 29.00p 27.30p 28.00p 32902
13/04/2012 28.50p 29.00p 28.03p 29.00p 26114
12/04/2012 29.00p 29.60p 28.00p 28.50p 28314
11/04/2012 27.50p 31.50p 27.50p 29.00p 98125
10/04/2012 30.00p 32.00p 23.10p 27.50p 90007
05/04/2012 29.00p 31.50p 28.00p 30.00p 35258
04/04/2012 30.00p 32.00p 27.00p 29.00p 56880
03/04/2012 29.00p 31.60p 28.40p 30.00p 67284
02/04/2012 30.50p 31.00p 28.07p 29.00p 53638
30/03/2012 31.00p 31.00p 30.00p 30.50p 50031
29/03/2012 32.50p 32.50p 30.00p 31.00p 37429
28/03/2012 33.00p 33.00p 30.00p 31.50p 15441
27/03/2012 30.50p 37.00p 29.20p 33.00p 166307
26/03/2012 33.00p 33.00p 30.06p 30.50p 28913
23/03/2012 33.00p 33.20p 31.00p 33.00p 11991
22/03/2012 33.00p 33.40p 31.00p 33.00p 27881
21/03/2012 30.50p 33.00p 30.00p 33.00p 94480
20/03/2012 31.00p 31.50p 30.00p 30.50p 64213
19/03/2012 32.50p 32.50p 30.20p 31.00p 56113
16/03/2012 31.50p 34.00p 31.12p 32.50p 82305
15/03/2012 31.50p 32.00p 31.00p 31.50p 62579
14/03/2012 32.00p 37.00p 31.00p 31.50p 129883
13/03/2012 30.50p 37.00p 29.10p 32.50p 194993
12/03/2012 31.00p 31.00p 28.20p 30.50p 105345
09/03/2012 31.00p 32.00p 30.00p 31.00p 46672
08/03/2012 31.50p 32.50p 30.00p 31.00p 72258
07/03/2012 35.00p 37.28p 27.50p 31.50p 152307
06/03/2012 34.00p 34.80p 31.00p 34.00p 85141
05/03/2012 34.50p 35.50p 30.00p 34.00p 41242
02/03/2012 37.00p 39.90p 32.00p 34.50p 56435
01/03/2012 39.00p 50.00p 33.83p 37.00p 1001281
29/02/2012 30.00p 36.40p 30.00p 33.00p 283859
28/02/2012 31.50p 31.80p 29.00p 30.00p 98199
27/02/2012 34.50p 34.50p 30.00p 31.50p 64502
24/02/2012 33.50p 33.50p 31.99p 33.50p 50613
23/02/2012 35.00p 36.49p 32.00p 33.50p 95294
22/02/2012 31.50p 37.88p 31.20p 35.00p 41975
21/02/2012 32.00p 34.00p 30.50p 31.50p 167977
20/02/2012 30.00p 35.02p 29.00p 32.00p 221326
17/02/2012 32.50p 32.50p 29.20p 30.00p 62760
16/02/2012 32.00p 37.89p 30.10p 32.50p 204344
15/02/2012 29.50p 33.00p 28.00p 32.00p 84239
14/02/2012 32.00p 32.20p 28.53p 29.50p 44312
13/02/2012 29.50p 35.30p 28.20p 32.00p 147376
10/02/2012 29.50p 30.45p 26.00p 29.50p 86136
09/02/2012 32.50p 32.50p 28.10p 29.50p 44117
08/02/2012 32.50p 33.20p 31.00p 32.50p 18741
07/02/2012 33.50p 33.50p 31.00p 32.50p 34567
06/02/2012 33.00p 34.10p 32.00p 33.50p 108925
03/02/2012 33.00p 34.92p 29.00p 33.00p 145384
02/02/2012 30.00p 35.76p 30.00p 33.00p 246490
01/02/2012 32.50p 32.50p 28.00p 30.00p 108924
31/01/2012 29.50p 36.90p 28.00p 32.50p 383398
30/01/2012 29.50p 29.50p 25.00p 29.50p 21564
27/01/2012 31.00p 31.00p 26.05p 29.50p 71405
26/01/2012 30.00p 31.00p 27.00p 31.00p 99527
25/01/2012 31.00p 31.00p 27.10p 30.00p 26748
24/01/2012 31.50p 32.93p 29.00p 31.00p 47783
23/01/2012 29.50p 31.50p 27.00p 31.50p 106996
20/01/2012 28.50p 32.00p 27.00p 29.50p 100381
19/01/2012 29.00p 31.00p 27.50p 28.50p 57142
18/01/2012 29.00p 30.00p 27.00p 29.00p 71173
17/01/2012 29.50p 29.94p 26.10p 29.00p 62036
16/01/2012 29.00p 30.00p 27.30p 29.50p 26379
13/01/2012 30.50p 30.50p 28.00p 29.00p 48354
12/01/2012 30.50p 31.93p 29.50p 30.50p 589
11/01/2012 31.00p 31.00p 29.00p 30.50p 12567
10/01/2012 28.50p 32.00p 28.40p 31.00p 96169
09/01/2012 30.50p 33.00p 27.45p 28.50p 39991
06/01/2012 33.50p 36.70p 29.00p 30.50p 158070
05/01/2012 28.50p 37.00p 27.00p 33.50p 271127
04/01/2012 28.50p 29.00p 27.00p 28.50p 15072
03/01/2012 28.00p 28.50p 26.50p 28.50p 36399
30/12/2011 29.00p 29.60p 26.00p 28.00p 17588
29/12/2011 26.00p 31.40p 25.00p 29.00p 105828
28/12/2011 26.50p 27.60p 23.86p 26.00p 73412
23/12/2011 26.50p 27.60p 25.00p 26.50p 21313
22/12/2011 26.50p 26.50p 25.00p 26.50p 64576
21/12/2011 27.50p 27.80p 23.20p 26.50p 58590
20/12/2011 27.50p 28.52p 26.00p 27.50p 32184
19/12/2011 29.00p 29.00p 25.00p 27.50p 32036
16/12/2011 29.00p 29.30p 28.00p 29.00p 9898
15/12/2011 30.00p 30.00p 28.00p 29.00p 19538
14/12/2011 30.50p 32.00p 28.00p 30.00p 44110
13/12/2011 30.50p 31.90p 28.63p 30.50p 27746
12/12/2011 33.00p 33.00p 28.64p 30.50p 40994
09/12/2011 31.00p 35.07p 28.00p 33.00p 93385
08/12/2011 32.00p 32.00p 29.08p 31.00p 9196
07/12/2011 32.00p 32.00p 29.00p 32.00p 23939
06/12/2011 32.00p 32.80p 30.00p 32.00p 13453
05/12/2011 30.50p 33.00p 30.00p 32.00p 29756
02/12/2011 32.00p 32.00p 29.00p 30.50p 46384
01/12/2011 29.00p 33.00p 28.00p 32.00p 131810
30/11/2011 27.50p 30.60p 27.00p 29.00p 117372
29/11/2011 28.00p 28.50p 25.50p 27.50p 43400
28/11/2011 29.50p 29.80p 25.00p 28.00p 110248
25/11/2011 27.50p 30.90p 27.50p 29.50p 49718
24/11/2011 29.50p 29.50p 27.00p 27.50p 72378
23/11/2011 30.00p 30.00p 28.20p 29.50p 18062
22/11/2011 30.00p 30.90p 28.00p 30.00p 20923
21/11/2011 31.00p 31.10p 27.00p 30.00p 59507
18/11/2011 31.00p 31.80p 30.00p 31.00p 45226
17/11/2011 31.50p 32.00p 30.00p 31.00p 55680
16/11/2011 32.00p 35.00p 30.00p 31.50p 64185

*Close Price adjusted for both dividends and splits