Physiomics (PYC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/08/2010 20.00p 20.90p 17.30p 20.00p 79812
23/08/2010 19.50p 20.00p 17.50p 20.00p 9638
20/08/2010 21.50p 21.50p 18.80p 19.50p 20006
19/08/2010 22.00p 22.00p 19.00p 21.50p 11301
18/08/2010 20.00p 22.00p 18.00p 22.00p 42319
17/08/2010 20.00p 20.60p 18.00p 20.00p 12710
16/08/2010 20.00p 20.70p 18.80p 20.00p 1100
13/08/2010 20.00p 20.90p 18.50p 20.00p 12457
12/08/2010 19.50p 20.00p 17.60p 20.00p 13000
11/08/2010 20.00p 21.00p 17.50p 19.50p 12900
10/08/2010 21.50p 21.50p 18.10p 20.00p 55250
09/08/2010 21.50p 21.50p 20.20p 21.50p 4837
06/08/2010 23.50p 23.50p 20.00p 21.50p 30893
05/08/2010 23.50p 23.80p 22.21p 23.50p 3513
04/08/2010 22.50p 24.10p 22.21p 23.50p 57701
03/08/2010 22.50p 23.45p 22.50p 22.50p 1668
02/08/2010 24.00p 24.00p 22.50p 22.50p 7000
30/07/2010 23.50p 24.50p 22.00p 24.00p 37395
29/07/2010 21.50p 23.50p 20.00p 23.50p 31095
28/07/2010 23.00p 23.50p 20.00p 21.50p 28949
27/07/2010 22.00p 23.24p 20.00p 23.00p 21657
26/07/2010 23.00p 24.00p 20.00p 22.00p 61047
23/07/2010 23.00p 23.50p 22.20p 23.00p 34896
22/07/2010 24.50p 26.00p 21.00p 23.00p 11825
21/07/2010 22.50p 28.00p 21.50p 24.50p 105698
20/07/2010 19.50p 24.00p 18.10p 22.50p 110318
19/07/2010 20.00p 20.00p 17.00p 19.50p 15943
16/07/2010 20.00p 21.00p 20.00p 20.00p 2035
15/07/2010 20.50p 20.50p 18.00p 20.00p 60126
14/07/2010 21.00p 22.00p 20.00p 20.50p 16000
13/07/2010 21.00p 21.00p 20.00p 21.00p 18077
12/07/2010 21.00p 21.00p 20.00p 21.00p 35250
09/07/2010 21.00p 21.44p 20.00p 21.00p 5690
08/07/2010 21.00p 21.09p 20.00p 21.00p 23870
07/07/2010 22.00p 22.00p 16.00p 21.00p 73367
06/07/2010 21.50p 22.00p 20.00p 22.00p 18745
05/07/2010 22.00p 22.00p 20.00p 21.50p 17318
02/07/2010 23.00p 23.25p 18.00p 22.00p 21220
01/07/2010 23.00p 23.00p 20.00p 23.00p 13000
30/06/2010 21.50p 26.00p 20.00p 23.00p 47923
29/06/2010 22.50p 23.00p 20.60p 21.50p 8117
28/06/2010 23.00p 23.00p 20.50p 22.50p 55298
25/06/2010 21.50p 24.00p 20.15p 23.00p 61895
24/06/2010 23.50p 23.50p 20.00p 21.50p 23162
23/06/2010 23.00p 25.00p 22.50p 23.50p 65763
22/06/2010 22.50p 24.00p 21.00p 23.00p 18087
21/06/2010 22.50p 24.00p 21.00p 22.50p 19046
18/06/2010 22.00p 24.00p 21.60p 22.50p 26132
17/06/2010 22.00p 22.00p 18.60p 22.00p 62686
16/06/2010 20.50p 22.50p 19.00p 22.00p 34972
15/06/2010 22.50p 22.50p 18.60p 20.50p 19622
14/06/2010 22.50p 24.00p 20.50p 22.50p 21816
11/06/2010 22.00p 23.00p 18.80p 22.50p 48335
10/06/2010 22.00p 22.00p 18.50p 22.00p 24600
09/06/2010 22.50p 22.50p 20.00p 22.00p 17167
08/06/2010 23.50p 23.50p 18.00p 22.50p 45241
07/06/2010 23.50p 23.50p 22.00p 23.50p 23143
04/06/2010 24.00p 24.00p 20.00p 23.50p 24255
03/06/2010 25.00p 26.60p 22.00p 24.00p 36356
02/06/2010 18.50p 27.12p 18.50p 25.00p 60610
01/06/2010 21.50p 22.50p 17.00p 18.50p 219807
28/05/2010 22.50p 22.90p 20.00p 21.50p 40178
27/05/2010 21.50p 22.50p 20.00p 22.50p 49881
26/05/2010 21.50p 23.00p 18.00p 21.50p 26599
25/05/2010 23.50p 23.50p 20.00p 21.50p 15759
24/05/2010 24.50p 25.00p 22.00p 23.50p 31557
21/05/2010 23.50p 27.00p 22.00p 24.50p 36169
20/05/2010 24.00p 24.00p 23.50p 23.50p 26096
19/05/2010 26.50p 27.90p 23.00p 24.00p 22703
18/05/2010 28.50p 28.50p 21.20p 26.50p 140276
17/05/2010 30.00p 31.00p 25.00p 28.50p 60892
14/05/2010 36.50p 55.00p 23.20p 30.00p 877573
13/05/2010 25.00p 37.00p 25.00p 36.50p 282325
12/05/2010 21.00p 25.50p 17.00p 25.00p 81019
11/05/2010 21.50p 23.00p 18.00p 21.00p 73671
10/05/2010 21.00p 22.00p 18.00p 21.50p 88573
07/05/2010 22.00p 22.00p 18.00p 21.00p 39532
06/05/2010 21.50p 22.50p 20.00p 22.50p 45569
05/05/2010 23.00p 23.00p 19.00p 21.50p 30788
04/05/2010 23.50p 23.50p 20.00p 23.00p 52023
30/04/2010 22.00p 23.90p 21.00p 23.50p 24170
29/04/2010 23.00p 23.50p 21.00p 22.00p 36061
28/04/2010 24.50p 24.50p 21.10p 23.00p 22006
27/04/2010 24.50p 25.90p 22.10p 24.50p 26115
26/04/2010 22.50p 25.00p 20.00p 24.50p 55266
23/04/2010 21.50p 24.00p 21.50p 22.50p 30445
22/04/2010 23.00p 25.00p 21.50p 21.50p 65302
21/04/2010 24.00p 25.80p 23.00p 23.00p 29182
20/04/2010 25.50p 27.00p 20.50p 24.00p 103446
19/04/2010 25.00p 26.00p 22.00p 25.50p 91484
16/04/2010 25.50p 27.00p 24.00p 25.00p 43099
15/04/2010 27.00p 27.00p 24.80p 25.50p 23976
14/04/2010 27.00p 29.00p 24.60p 27.00p 3368
13/04/2010 27.50p 28.75p 24.00p 27.00p 28688
12/04/2010 27.50p 28.75p 25.00p 27.50p 15817
09/04/2010 27.50p 27.50p 25.00p 27.50p 17397
08/04/2010 27.50p 30.00p 25.00p 27.50p 46709
07/04/2010 29.00p 29.00p 25.00p 27.50p 33390
06/04/2010 26.50p 30.00p 26.00p 29.00p 15930
01/04/2010 26.50p 27.40p 25.50p 26.50p 87353
31/03/2010 27.50p 27.90p 25.50p 26.50p 102331
30/03/2010 29.50p 29.50p 26.10p 27.50p 15405
29/03/2010 29.50p 31.00p 27.00p 29.50p 75456
26/03/2010 30.50p 33.00p 27.70p 29.50p 118382
25/03/2010 29.00p 31.99p 27.10p 30.50p 24851
24/03/2010 26.50p 31.00p 26.50p 29.00p 68413
23/03/2010 27.00p 28.00p 25.00p 26.50p 56829
22/03/2010 28.00p 28.90p 25.00p 27.00p 110747
19/03/2010 27.50p 29.50p 25.20p 28.00p 147419
18/03/2010 30.00p 30.00p 25.00p 27.50p 45656
17/03/2010 29.50p 31.90p 27.00p 30.00p 35446
16/03/2010 31.50p 35.00p 28.50p 29.50p 218187
15/03/2010 28.50p 29.00p 26.15p 28.00p 29153
12/03/2010 28.00p 29.60p 26.10p 28.50p 81843
11/03/2010 29.00p 29.90p 26.00p 28.00p 107748
10/03/2010 28.00p 29.50p 26.40p 29.00p 43216
09/03/2010 33.00p 33.00p 25.00p 28.00p 61741
08/03/2010 31.50p 33.00p 30.00p 33.00p 89772
05/03/2010 28.50p 34.00p 27.50p 31.50p 120441
04/03/2010 29.50p 31.40p 26.10p 29.00p 47660
03/03/2010 28.50p 32.50p 27.00p 29.50p 112794
02/03/2010 32.00p 32.00p 25.00p 28.50p 190806
01/03/2010 37.00p 37.00p 29.20p 32.00p 297480
26/02/2010 40.00p 40.00p 36.00p 38.00p 57605
25/02/2010 38.50p 40.00p 36.00p 40.00p 14884
24/02/2010 40.50p 40.80p 36.00p 38.50p 38369
23/02/2010 43.00p 43.00p 37.00p 40.50p 48300
22/02/2010 42.50p 49.00p 41.00p 43.00p 121143
19/02/2010 39.50p 49.20p 38.00p 42.50p 287352
18/02/2010 40.00p 41.50p 36.40p 39.50p 112450
17/02/2010 39.00p 40.80p 35.00p 40.00p 74848
16/02/2010 42.00p 42.00p 36.00p 39.00p 138301
15/02/2010 42.00p 43.00p 35.00p 42.00p 104651
12/02/2010 40.50p 42.50p 36.50p 42.00p 173904
11/02/2010 45.00p 45.00p 38.00p 40.50p 105374
10/02/2010 46.50p 47.20p 42.00p 45.00p 110030
09/02/2010 47.00p 51.50p 45.10p 46.50p 384283
08/02/2010 42.50p 48.00p 42.50p 46.50p 116145
05/02/2010 37.50p 45.00p 33.00p 42.50p 176494
04/02/2010 40.00p 40.00p 37.00p 37.50p 57946
03/02/2010 41.50p 41.50p 36.00p 40.00p 96987
02/02/2010 40.50p 42.50p 37.00p 41.50p 141232
01/02/2010 41.50p 43.00p 37.60p 40.50p 75775
29/01/2010 42.00p 43.00p 40.00p 41.50p 81682
28/01/2010 43.00p 43.00p 40.00p 42.00p 35558
27/01/2010 43.00p 43.50p 41.00p 43.00p 44600
26/01/2010 44.00p 44.50p 42.00p 43.00p 41274
25/01/2010 46.50p 47.90p 42.00p 44.00p 78944
22/01/2010 44.50p 48.50p 40.00p 46.50p 164460
21/01/2010 45.00p 46.40p 40.00p 44.50p 111166
20/01/2010 46.00p 46.70p 42.72p 45.00p 48590
19/01/2010 46.00p 48.00p 42.00p 46.00p 218256
18/01/2010 48.50p 48.50p 43.00p 46.00p 153527
15/01/2010 49.00p 51.50p 45.50p 48.50p 136102
14/01/2010 49.50p 51.70p 43.00p 49.00p 189066
13/01/2010 50.50p 51.00p 47.00p 49.50p 154370
12/01/2010 51.50p 51.50p 48.00p 50.50p 133442
11/01/2010 51.00p 53.00p 48.00p 51.00p 144800
08/01/2010 50.00p 56.00p 48.00p 51.00p 160268
07/01/2010 53.00p 54.50p 48.00p 50.00p 134336
06/01/2010 52.50p 55.00p 48.10p 53.00p 267473
05/01/2010 53.50p 57.00p 48.00p 52.50p 244197
04/01/2010 57.50p 58.00p 49.00p 53.50p 150751
31/12/2009 59.00p 59.00p 54.00p 57.50p 50309
30/12/2009 58.50p 62.00p 56.00p 59.00p 135374
29/12/2009 50.50p 63.30p 50.00p 58.50p 352390
24/12/2009 49.50p 52.00p 48.50p 50.00p 136080
23/12/2009 50.00p 51.50p 48.60p 49.50p 123251
22/12/2009 52.00p 52.50p 46.00p 50.00p 100075
21/12/2009 52.50p 55.00p 47.00p 52.00p 271276
18/12/2009 54.00p 58.00p 51.00p 52.50p 44825
17/12/2009 55.50p 58.50p 50.00p 53.00p 131946
16/12/2009 57.50p 58.50p 51.50p 55.50p 207908
15/12/2009 61.00p 64.00p 55.00p 57.50p 281073
14/12/2009 67.00p 68.90p 56.00p 61.00p 291125
11/12/2009 67.50p 75.00p 66.00p 66.50p 256366
10/12/2009 58.50p 74.80p 57.60p 67.50p 987092
09/12/2009 56.50p 65.50p 55.00p 58.50p 564657
08/12/2009 57.00p 58.60p 55.00p 57.00p 47089
07/12/2009 57.50p 64.00p 55.30p 57.00p 94808
04/12/2009 57.50p 64.00p 53.00p 57.50p 250634
03/12/2009 64.50p 65.30p 55.00p 57.50p 150709
02/12/2009 69.00p 72.00p 61.50p 64.50p 216643
01/12/2009 65.50p 71.50p 63.50p 66.50p 217129
30/11/2009 69.50p 79.90p 54.50p 65.50p 560358
27/11/2009 75.00p 75.00p 55.00p 69.50p 121743
26/11/2009 91.50p 95.50p 71.50p 75.00p 231885
25/11/2009 100.00p 103.00p 88.70p 91.50p 233329
24/11/2009 123.50p 131.50p 92.00p 95.50p 469263
23/11/2009 142.00p 152.00p 118.50p 126.00p 291041
20/11/2009 127.50p 157.50p 127.50p 136.00p 551640
19/11/2009 92.00p 140.00p 91.50p 124.50p 610372
18/11/2009 83.50p 98.00p 83.50p 90.00p 140652
17/11/2009 70.00p 94.50p 70.00p 83.50p 332470
16/11/2009 63.50p 78.00p 63.50p 70.00p 114766
13/11/2009 62.50p 65.00p 60.00p 61.00p 43809
12/11/2009 66.50p 67.50p 60.00p 62.50p 31876
11/11/2009 59.00p 69.00p 59.00p 66.50p 38710
10/11/2009 62.50p 66.00p 57.70p 59.00p 72820
09/11/2009 64.00p 70.00p 60.60p 62.50p 60537

*Close Price adjusted for both dividends and splits