Physiomics (PYC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/11/2011 34.50p 34.50p 30.00p 32.00p 82063
14/11/2011 36.00p 36.00p 33.00p 34.50p 20167
11/11/2011 33.50p 38.00p 31.20p 36.00p 112877
10/11/2011 33.50p 34.50p 32.00p 33.50p 12856
09/11/2011 32.50p 35.00p 32.00p 33.50p 30946
08/11/2011 35.00p 35.00p 30.03p 32.50p 66928
07/11/2011 35.00p 35.00p 33.07p 35.00p 13007
04/11/2011 36.50p 36.50p 33.00p 35.00p 15101
03/11/2011 34.00p 38.00p 34.00p 36.50p 132508
02/11/2011 33.00p 41.00p 32.50p 34.00p 418561
01/11/2011 32.00p 32.00p 30.41p 31.00p 26530
31/10/2011 32.00p 34.55p 30.00p 32.00p 57100
28/10/2011 32.00p 33.00p 31.00p 32.00p 58047
27/10/2011 32.00p 33.00p 29.55p 32.00p 47220
26/10/2011 33.00p 33.00p 31.00p 32.00p 31234
25/10/2011 34.50p 35.00p 31.66p 33.00p 40598
24/10/2011 32.00p 36.00p 32.00p 34.50p 68086
21/10/2011 32.00p 33.65p 31.00p 32.00p 71422
20/10/2011 33.50p 33.50p 31.00p 32.00p 30423
19/10/2011 34.00p 34.80p 30.00p 33.50p 62583
18/10/2011 34.00p 35.00p 31.00p 34.00p 54996
17/10/2011 33.00p 35.96p 33.00p 34.00p 66040
14/10/2011 31.00p 33.00p 28.80p 33.00p 38260
13/10/2011 32.00p 34.00p 30.29p 31.00p 86352
12/10/2011 31.00p 32.99p 30.00p 32.00p 145766
11/10/2011 31.50p 35.70p 29.14p 31.00p 108960
10/10/2011 31.50p 31.90p 31.00p 31.50p 2386
07/10/2011 31.50p 32.16p 30.06p 31.50p 16180
06/10/2011 31.50p 32.40p 30.00p 31.50p 27968
05/10/2011 31.50p 32.82p 30.60p 31.50p 52565
04/10/2011 35.00p 35.00p 30.60p 31.50p 64258
03/10/2011 36.50p 36.98p 34.00p 35.00p 12087
30/09/2011 40.50p 40.50p 36.00p 36.50p 48898
29/09/2011 36.00p 50.00p 35.00p 40.50p 549858
28/09/2011 35.00p 36.62p 34.00p 36.00p 60414
27/09/2011 35.00p 36.50p 34.10p 35.00p 52050
26/09/2011 37.00p 37.00p 34.00p 35.00p 20280
23/09/2011 37.00p 37.00p 34.00p 37.00p 34762
22/09/2011 37.00p 37.00p 36.00p 37.00p 13708
21/09/2011 38.50p 38.50p 36.20p 37.00p 35191
20/09/2011 40.00p 40.00p 36.80p 38.50p 29308
19/09/2011 41.00p 41.00p 36.90p 40.00p 32017
16/09/2011 42.00p 43.00p 40.00p 41.00p 18556
15/09/2011 45.00p 45.00p 40.04p 42.00p 22142
14/09/2011 46.00p 46.00p 41.00p 45.00p 49635
13/09/2011 49.00p 59.00p 42.50p 46.00p 238562
12/09/2011 49.00p 59.00p 42.50p 47.00p 216982
09/09/2011 41.50p 44.40p 40.60p 42.50p 65825
08/09/2011 39.50p 42.00p 39.50p 41.50p 97695
07/09/2011 37.50p 40.89p 35.80p 39.50p 27148
06/09/2011 38.00p 39.30p 36.20p 37.50p 12618
05/09/2011 40.50p 41.40p 37.03p 38.00p 25808
02/09/2011 39.00p 43.99p 39.00p 40.50p 118137
01/09/2011 33.50p 40.00p 33.50p 39.00p 33059
31/08/2011 34.50p 36.00p 33.50p 33.50p 7068
30/08/2011 34.00p 35.00p 33.00p 34.50p 39224
26/08/2011 34.00p 34.60p 33.00p 34.00p 38434
25/08/2011 34.50p 35.00p 33.00p 34.00p 63167
24/08/2011 32.00p 35.60p 32.00p 34.50p 66843
23/08/2011 32.00p 32.80p 32.00p 32.00p 22444
22/08/2011 33.00p 33.00p 30.10p 32.00p 59928
19/08/2011 33.00p 33.40p 32.00p 33.00p 38943
18/08/2011 35.50p 35.50p 32.00p 33.00p 67425
17/08/2011 36.50p 36.50p 32.00p 35.50p 120722
16/08/2011 38.00p 39.40p 35.03p 36.50p 60754
15/08/2011 34.50p 47.60p 34.50p 38.00p 277434
12/08/2011 33.00p 36.00p 32.40p 34.50p 35998
11/08/2011 33.00p 33.60p 32.50p 33.00p 13099
10/08/2011 33.00p 35.00p 30.00p 33.00p 80334
09/08/2011 29.50p 33.00p 29.00p 33.00p 70982
08/08/2011 35.00p 35.00p 27.71p 29.50p 38011
05/08/2011 33.50p 36.00p 22.00p 35.00p 65516
04/08/2011 36.50p 37.87p 33.10p 33.50p 69567
03/08/2011 36.50p 36.70p 35.01p 36.50p 34813
02/08/2011 39.00p 39.00p 34.70p 36.50p 89401
01/08/2011 39.50p 39.50p 38.00p 39.00p 12739
29/07/2011 38.50p 39.70p 37.00p 39.50p 27870
28/07/2011 39.50p 40.90p 33.88p 38.50p 53370
27/07/2011 39.50p 41.50p 37.00p 39.50p 56976
26/07/2011 39.50p 40.00p 37.00p 39.50p 39746
25/07/2011 40.50p 41.50p 36.60p 39.50p 69763
22/07/2011 41.50p 41.50p 39.12p 40.50p 50308
21/07/2011 42.00p 42.00p 41.00p 41.50p 21570
20/07/2011 43.00p 44.00p 40.10p 42.00p 25523
19/07/2011 44.50p 45.50p 41.20p 43.00p 23061
18/07/2011 41.50p 44.70p 41.50p 44.50p 32053
15/07/2011 43.00p 45.00p 41.60p 43.00p 21860
14/07/2011 42.50p 44.45p 40.00p 43.00p 90698
13/07/2011 43.50p 43.60p 41.00p 42.50p 55457
12/07/2011 45.00p 46.90p 40.00p 43.50p 131706
11/07/2011 48.50p 48.50p 42.10p 45.00p 56753
08/07/2011 50.00p 50.00p 45.00p 48.50p 18000
07/07/2011 47.50p 50.00p 39.80p 50.00p 108656
06/07/2011 47.00p 50.00p 43.20p 47.50p 27512
05/07/2011 50.00p 51.40p 45.00p 47.00p 21958
04/07/2011 48.00p 51.90p 46.20p 50.00p 34466
01/07/2011 49.00p 49.80p 47.60p 48.00p 12658
30/06/2011 50.50p 50.50p 48.00p 49.00p 54287
29/06/2011 50.00p 51.00p 48.00p 50.50p 37393
28/06/2011 47.00p 52.00p 47.00p 50.00p 54782
27/06/2011 53.00p 53.00p 45.51p 47.00p 69827
24/06/2011 55.00p 57.00p 49.40p 53.00p 58748
23/06/2011 51.00p 58.00p 48.20p 55.00p 87341
22/06/2011 50.00p 54.00p 48.80p 51.00p 71299
21/06/2011 53.00p 54.00p 50.00p 50.00p 36878
20/06/2011 51.00p 63.50p 49.20p 53.00p 125414
17/06/2011 47.00p 54.10p 45.10p 50.00p 96396
16/06/2011 50.00p 51.90p 46.10p 47.00p 46501
15/06/2011 50.00p 52.00p 48.10p 50.00p 22582
14/06/2011 51.50p 53.50p 46.00p 50.00p 101950
13/06/2011 54.50p 54.50p 46.00p 51.50p 122630
10/06/2011 55.50p 56.70p 47.90p 54.50p 59332
09/06/2011 57.50p 57.50p 52.00p 55.50p 105271
08/06/2011 58.50p 58.50p 55.00p 57.50p 68798
07/06/2011 59.00p 59.50p 56.10p 58.50p 29386
06/06/2011 58.00p 64.00p 55.00p 59.00p 156275
03/06/2011 59.00p 59.40p 55.00p 58.00p 14255
02/06/2011 58.50p 61.70p 58.00p 59.00p 25142
01/06/2011 61.00p 61.60p 55.40p 58.50p 37918
31/05/2011 60.50p 62.00p 57.00p 61.00p 74916
27/05/2011 62.00p 62.00p 56.00p 60.50p 114234
26/05/2011 57.50p 65.90p 54.10p 62.00p 185499
25/05/2011 59.50p 59.50p 53.70p 57.50p 33541
24/05/2011 62.50p 62.50p 53.20p 59.50p 76682
23/05/2011 59.50p 64.80p 53.70p 62.50p 141672
20/05/2011 60.50p 61.90p 54.00p 59.50p 51385
19/05/2011 62.50p 64.00p 52.00p 60.50p 28999
18/05/2011 63.00p 64.90p 60.00p 62.50p 28494
17/05/2011 61.50p 64.90p 58.00p 63.00p 71164
16/05/2011 61.50p 62.90p 56.00p 61.50p 55716
13/05/2011 60.00p 67.90p 57.50p 61.50p 89195
12/05/2011 63.00p 63.00p 58.00p 60.00p 105148
11/05/2011 66.00p 66.00p 56.20p 63.00p 93053
10/05/2011 67.00p 67.40p 58.00p 66.00p 100364
09/05/2011 59.50p 72.00p 59.10p 67.00p 167225
06/05/2011 62.50p 63.90p 56.00p 59.50p 50894
05/05/2011 68.00p 69.10p 59.00p 62.50p 60301
04/05/2011 69.00p 84.30p 67.10p 68.00p 245727
03/05/2011 68.50p 69.20p 55.00p 64.50p 130860
28/04/2011 64.00p 76.00p 48.00p 68.50p 938999
27/04/2011 64.00p 64.70p 48.00p 64.00p 40265
26/04/2011 65.00p 66.00p 52.00p 64.00p 171051
21/04/2011 65.00p 66.80p 52.00p 65.00p 70419
20/04/2011 62.00p 73.00p 58.00p 65.00p 265658
19/04/2011 65.00p 66.40p 59.30p 62.00p 74102
18/04/2011 67.50p 69.10p 60.70p 65.00p 128978
15/04/2011 61.00p 72.90p 56.00p 67.50p 193939
14/04/2011 64.00p 65.80p 56.56p 61.00p 80090
13/04/2011 64.50p 65.70p 57.00p 64.00p 156218
12/04/2011 62.50p 66.00p 50.00p 64.50p 267385
11/04/2011 69.00p 69.00p 60.00p 62.50p 193117
08/04/2011 72.50p 73.00p 63.00p 69.00p 235920
07/04/2011 72.50p 77.00p 67.00p 72.50p 437862
06/04/2011 75.00p 79.00p 61.00p 69.50p 1004739
05/04/2011 80.00p 95.00p 72.10p 77.00p 577868
04/04/2011 86.00p 110.00p 70.00p 76.50p 1157760
01/04/2011 50.00p 108.00p 47.00p 83.50p 2903153
31/03/2011 54.50p 54.50p 32.00p 50.00p 44967
30/03/2011 51.50p 57.90p 51.50p 54.50p 69960
29/03/2011 56.00p 56.00p 50.00p 51.50p 95628
28/03/2011 56.50p 57.00p 50.00p 56.00p 141631
25/03/2011 53.50p 59.00p 50.00p 56.50p 146233
24/03/2011 49.50p 57.56p 45.00p 53.50p 120280
23/03/2011 50.50p 51.90p 48.00p 49.50p 29638
22/03/2011 53.00p 58.00p 48.00p 50.50p 134670
21/03/2011 57.50p 60.00p 50.30p 53.00p 148794
18/03/2011 53.50p 62.40p 45.00p 56.50p 362215
17/03/2011 46.00p 55.00p 46.00p 53.50p 542476
16/03/2011 44.50p 55.00p 44.10p 46.00p 195514
15/03/2011 43.00p 58.00p 42.10p 44.50p 136049
14/03/2011 40.50p 49.60p 39.60p 44.00p 125361
11/03/2011 46.50p 46.50p 38.00p 41.50p 88146
10/03/2011 46.50p 47.85p 43.21p 46.50p 62130
09/03/2011 53.50p 54.00p 40.00p 46.50p 297845
08/03/2011 56.50p 76.00p 50.00p 53.50p 841751
07/03/2011 46.50p 71.00p 47.00p 50.00p 483489
04/03/2011 37.50p 59.00p 37.00p 46.50p 577278
03/03/2011 37.00p 38.60p 31.00p 37.50p 104266
02/03/2011 36.50p 37.98p 33.00p 37.00p 55163
01/03/2011 39.50p 38.48p 33.00p 36.50p 42630
28/02/2011 35.50p 44.00p 35.32p 39.50p 121502
25/02/2011 35.00p 37.00p 33.00p 35.50p 17454
24/02/2011 37.50p 38.00p 34.00p 36.00p 44890
23/02/2011 40.50p 45.10p 35.00p 37.50p 105855
22/02/2011 40.50p 43.30p 35.00p 40.50p 115239
21/02/2011 35.00p 50.00p 33.64p 38.00p 320534
18/02/2011 39.00p 40.40p 32.80p 35.00p 88284
17/02/2011 39.50p 39.60p 35.00p 39.00p 146789
16/02/2011 44.00p 43.90p 33.00p 39.00p 377784
15/02/2011 31.00p 60.00p 27.00p 53.00p 875006
14/02/2011 34.50p 33.99p 26.00p 31.00p 124559
11/02/2011 36.80p 41.30p 32.00p 34.50p 355755
10/02/2011 55.00p 68.00p 32.30p 37.00p 851373
09/02/2011 34.00p 130.00p 34.00p 40.00p 5765158
08/02/2011 27.00p 42.00p 24.00p 31.00p 918599
07/02/2011 24.00p 28.00p 23.95p 24.50p 94139
04/02/2011 22.00p 24.20p 22.00p 22.50p 7782
03/02/2011 22.00p 23.50p 22.00p 23.50p 269
02/02/2011 22.00p 23.50p 22.00p 23.50p 2500
01/02/2011 22.50p 24.20p 22.00p 23.50p 650

*Close Price adjusted for both dividends and splits