Physiomics (PYC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
06/12/2022 2.20p 2.27p 2.16p 2.20p 88286
05/12/2022 2.20p 2.30p 2.20p 2.20p 360933
02/12/2022 2.25p 2.25p 2.15p 2.20p 104450
01/12/2022 2.20p 2.27p 2.20p 2.25p 291485
30/11/2022 2.40p 2.40p 2.20p 2.20p 147225
29/11/2022 2.40p 2.40p 2.36p 2.40p 12276
28/11/2022 2.40p 2.43p 2.40p 2.40p 65000
25/11/2022 2.40p 2.42p 2.30p 2.40p 124385
24/11/2022 2.45p 2.45p 2.23p 2.40p 168025
23/11/2022 2.45p 2.45p 2.40p 2.45p 16322
22/11/2022 2.45p 2.45p 2.41p 2.45p 280445
21/11/2022 2.45p 2.50p 2.41p 2.45p 457860
18/11/2022 2.45p 2.45p 2.40p 2.45p 782
17/11/2022 2.45p 2.46p 2.40p 2.45p 85194
16/11/2022 2.60p 2.60p 2.30p 2.45p 397976
15/11/2022 2.60p 2.64p 2.50p 2.60p 405813
14/11/2022 2.60p 2.60p 2.53p 2.60p 114025
11/11/2022 2.55p 2.79p 2.51p 2.60p 1016236
10/11/2022 2.20p 2.65p 2.11p 2.55p 2645401
09/11/2022 2.35p 2.35p 2.20p 2.20p 40628
08/11/2022 2.35p 2.35p 2.23p 2.35p 29021
07/11/2022 2.35p 2.39p 2.20p 2.35p 75503
04/11/2022 2.35p 2.42p 2.20p 2.35p 37356
03/11/2022 2.35p 2.43p 2.35p 2.35p 0
02/11/2022 2.30p 2.35p 2.13p 2.35p 174498
01/11/2022 2.30p 2.30p 2.30p 2.30p 10000
31/10/2022 2.30p 2.31p 2.11p 2.30p 614406
28/10/2022 2.30p 2.33p 2.10p 2.30p 255743
27/10/2022 2.30p 2.30p 2.15p 2.30p 100053
26/10/2022 2.15p 2.40p 2.11p 2.30p 284671
25/10/2022 2.15p 2.25p 2.02p 2.15p 441079
24/10/2022 2.15p 2.25p 2.08p 2.15p 107858
21/10/2022 2.15p 2.18p 2.02p 2.15p 46228
20/10/2022 2.15p 2.20p 2.11p 2.15p 269904
19/10/2022 2.30p 2.30p 2.08p 2.15p 360076
18/10/2022 2.30p 2.34p 2.20p 2.30p 493014
17/10/2022 2.30p 2.31p 2.22p 2.30p 71234
14/10/2022 2.25p 2.34p 2.20p 2.30p 363017
13/10/2022 2.45p 2.48p 2.20p 2.25p 814346
12/10/2022 2.15p 2.88p 2.15p 2.45p 4425921
11/10/2022 2.20p 2.20p 2.00p 2.10p 474401
10/10/2022 2.20p 2.30p 2.10p 2.20p 211202
07/10/2022 2.20p 2.30p 2.17p 2.20p 93378
06/10/2022 2.20p 2.24p 2.16p 2.20p 70663
05/10/2022 2.20p 2.26p 2.16p 2.20p 57470
04/10/2022 2.20p 2.29p 2.16p 2.20p 37411
03/10/2022 2.20p 2.20p 2.14p 2.20p 2500
30/09/2022 2.20p 2.29p 2.16p 2.20p 162642
29/09/2022 2.35p 2.35p 2.13p 2.20p 584585
28/09/2022 2.50p 2.51p 2.30p 2.35p 191148
27/09/2022 2.50p 2.50p 2.40p 2.50p 3000
26/09/2022 2.65p 2.65p 2.40p 2.50p 193840
23/09/2022 2.65p 2.65p 2.50p 2.65p 276163
22/09/2022 2.65p 2.65p 2.50p 2.65p 50000
21/09/2022 2.75p 2.75p 2.52p 2.65p 187936
20/09/2022 2.85p 2.90p 2.63p 2.75p 68735
19/09/2022 2.80p 2.92p 2.71p 2.85p 476227
16/09/2022 2.80p 2.92p 2.71p 2.85p 476227
15/09/2022 2.80p 2.82p 2.70p 2.80p 97510
14/09/2022 2.50p 2.85p 2.50p 2.80p 264739
13/09/2022 2.45p 2.60p 2.43p 2.50p 117022
12/09/2022 2.45p 2.49p 2.40p 2.45p 398586
09/09/2022 2.45p 2.46p 2.40p 2.45p 130600
08/09/2022 2.50p 2.50p 2.40p 2.45p 294578
07/09/2022 2.50p 2.55p 2.43p 2.50p 210000
06/09/2022 2.50p 2.50p 2.49p 2.50p 5238
05/09/2022 2.50p 2.50p 2.49p 2.50p 35870
02/09/2022 2.50p 2.50p 2.45p 2.50p 30000
01/09/2022 2.50p 2.60p 2.44p 2.50p 278470
31/08/2022 2.60p 2.60p 2.40p 2.50p 138235
30/08/2022 2.60p 2.62p 2.50p 2.60p 190688
29/08/2022 2.60p 2.65p 2.59p 2.60p 145594
26/08/2022 2.60p 2.65p 2.59p 2.60p 145594
25/08/2022 2.60p 2.68p 2.59p 2.60p 53454
24/08/2022 2.65p 2.70p 2.58p 2.60p 151753
23/08/2022 2.73p 2.73p 2.65p 2.65p 28000
22/08/2022 2.73p 2.73p 2.70p 2.73p 60450
19/08/2022 2.73p 2.73p 2.70p 2.73p 13249
18/08/2022 2.75p 2.75p 2.63p 2.73p 221409
17/08/2022 2.75p 2.75p 2.70p 2.75p 82259
16/08/2022 2.85p 2.85p 2.65p 2.75p 251906
15/08/2022 2.85p 2.85p 2.74p 2.85p 725
12/08/2022 2.75p 2.89p 2.74p 2.85p 159940
11/08/2022 2.70p 2.80p 2.70p 2.75p 315778
10/08/2022 2.55p 2.70p 2.52p 2.70p 231309
09/08/2022 2.65p 2.68p 2.51p 2.55p 167452
08/08/2022 2.70p 2.79p 2.60p 2.65p 345385
05/08/2022 2.60p 2.95p 2.53p 2.70p 2341768
04/08/2022 2.65p 2.65p 2.52p 2.60p 694004
03/08/2022 2.65p 2.68p 2.60p 2.65p 54022
02/08/2022 2.65p 2.68p 2.62p 2.65p 131564
01/08/2022 2.65p 2.68p 2.61p 2.65p 39970
29/07/2022 2.65p 2.68p 2.60p 2.65p 199831
28/07/2022 2.60p 2.67p 2.52p 2.65p 314962
27/07/2022 2.65p 2.67p 2.52p 2.60p 64914
26/07/2022 2.60p 2.68p 2.55p 2.65p 235955
25/07/2022 2.70p 2.70p 2.52p 2.60p 122011
22/07/2022 2.70p 2.73p 2.61p 2.70p 114167
21/07/2022 2.70p 2.75p 2.62p 2.70p 338699
20/07/2022 2.80p 2.80p 2.70p 2.70p 130552
19/07/2022 2.85p 2.85p 2.70p 2.80p 277464
18/07/2022 2.85p 2.90p 2.69p 2.85p 151286
15/07/2022 2.90p 2.90p 2.80p 2.85p 90518
14/07/2022 2.90p 2.94p 2.80p 2.90p 104580
13/07/2022 2.90p 2.94p 2.83p 2.90p 198286
12/07/2022 2.90p 2.97p 2.83p 2.90p 145000
11/07/2022 2.90p 2.97p 2.82p 2.90p 17621
08/07/2022 3.05p 3.05p 2.81p 2.90p 430000
07/07/2022 2.90p 3.10p 2.90p 3.05p 436843
06/07/2022 2.90p 2.97p 2.85p 2.90p 166023
05/07/2022 2.90p 3.17p 2.81p 2.90p 1267838
04/07/2022 2.85p 2.90p 2.80p 2.90p 682963
01/07/2022 2.95p 2.95p 2.80p 2.85p 769430
30/06/2022 3.13p 3.18p 2.90p 2.95p 414403
29/06/2022 3.30p 3.35p 3.04p 3.13p 307819
28/06/2022 3.40p 3.48p 3.23p 3.30p 115763
27/06/2022 3.50p 3.62p 3.37p 3.40p 542365
24/06/2022 3.50p 3.64p 3.38p 3.50p 165000
23/06/2022 3.60p 3.67p 3.50p 3.50p 155729
22/06/2022 3.90p 3.90p 3.55p 3.60p 391144
21/06/2022 4.05p 4.05p 3.90p 3.90p 117256
20/06/2022 3.70p 4.08p 3.70p 4.05p 352688
17/06/2022 3.80p 3.90p 3.56p 3.70p 241096
16/06/2022 3.85p 3.96p 3.80p 3.80p 104793
15/06/2022 3.85p 3.85p 3.81p 3.85p 983
14/06/2022 3.75p 4.08p 3.60p 3.85p 827314
13/06/2022 3.80p 3.81p 3.60p 3.75p 67289
10/06/2022 3.80p 3.94p 3.80p 3.80p 28734
09/06/2022 3.80p 3.94p 3.80p 3.80p 149277
08/06/2022 3.85p 3.85p 3.70p 3.80p 30625
07/06/2022 3.90p 3.90p 3.73p 3.85p 55200
06/06/2022 4.00p 4.00p 3.80p 3.90p 74653
03/06/2022 4.00p 4.00p 3.80p 4.00p 140581
02/06/2022 4.00p 4.00p 3.80p 4.00p 140581
01/06/2022 4.00p 4.00p 3.80p 4.00p 140581
31/05/2022 4.00p 4.02p 3.84p 4.00p 264587
30/05/2022 4.00p 4.08p 3.83p 4.00p 151238
27/05/2022 4.05p 4.08p 4.00p 4.00p 79190
26/05/2022 4.10p 4.13p 3.91p 4.05p 62593
25/05/2022 4.20p 4.26p 4.00p 4.10p 243644
24/05/2022 4.20p 4.20p 4.10p 4.20p 58573
23/05/2022 4.20p 4.30p 4.12p 4.20p 83105
20/05/2022 4.15p 4.38p 4.11p 4.20p 148571
19/05/2022 4.30p 4.30p 4.15p 4.15p 67143
18/05/2022 4.30p 4.30p 4.20p 4.30p 99022
17/05/2022 4.30p 4.30p 4.20p 4.30p 176233
16/05/2022 4.30p 4.33p 4.22p 4.30p 126743
13/05/2022 4.30p 4.34p 4.23p 4.30p 162181
12/05/2022 4.35p 4.45p 4.22p 4.30p 223845
11/05/2022 4.25p 4.68p 4.22p 4.35p 922627
10/05/2022 4.25p 4.45p 4.16p 4.25p 28000
09/05/2022 4.55p 4.60p 4.30p 4.40p 279663
06/05/2022 4.85p 4.85p 4.50p 4.55p 1122108
05/05/2022 4.95p 4.98p 4.72p 4.85p 127016
04/05/2022 4.75p 5.30p 4.61p 4.95p 931308
03/05/2022 4.20p 4.99p 4.12p 4.75p 678807
02/05/2022 4.20p 4.40p 4.11p 4.20p 248845
29/04/2022 4.20p 4.40p 4.11p 4.20p 248845
28/04/2022 4.25p 4.40p 4.15p 4.20p 96216
27/04/2022 4.40p 4.48p 4.08p 4.25p 150414
26/04/2022 4.50p 4.57p 4.31p 4.40p 190345
25/04/2022 4.50p 4.59p 4.30p 4.50p 68312
22/04/2022 4.50p 4.50p 4.38p 4.50p 56219
21/04/2022 4.45p 4.64p 4.38p 4.50p 134652
20/04/2022 4.60p 4.60p 4.40p 4.45p 406955
19/04/2022 4.70p 4.70p 4.50p 4.60p 213561
18/04/2022 4.80p 4.89p 4.60p 4.70p 220148
15/04/2022 4.80p 4.89p 4.60p 4.70p 220148
14/04/2022 4.80p 4.89p 4.60p 4.70p 220148
13/04/2022 4.65p 4.98p 4.52p 4.80p 874760
12/04/2022 4.55p 4.60p 4.50p 4.55p 1123224
11/04/2022 4.55p 4.55p 4.50p 4.55p 17082
08/04/2022 4.63p 4.89p 4.35p 4.55p 593797
07/04/2022 4.58p 4.68p 4.34p 4.53p 251760
06/04/2022 4.48p 4.75p 4.30p 4.58p 310014
05/04/2022 4.48p 4.48p 4.25p 4.48p 106971
04/04/2022 4.48p 4.70p 4.15p 4.48p 388436
01/04/2022 4.58p 4.70p 4.25p 4.48p 115015
31/03/2022 4.75p 4.95p 4.40p 4.58p 333718
30/03/2022 4.13p 4.82p 4.08p 4.75p 610295
29/03/2022 4.25p 4.45p 4.02p 4.13p 510411
28/03/2022 4.25p 4.45p 4.15p 4.25p 75544
25/03/2022 4.25p 4.50p 4.16p 4.25p 284066
24/03/2022 4.40p 4.50p 4.16p 4.25p 242507
23/03/2022 4.50p 4.60p 4.30p 4.40p 439734
22/03/2022 4.50p 4.50p 4.30p 4.50p 107051
21/03/2022 4.75p 4.75p 4.50p 4.50p 169439
18/03/2022 4.75p 4.94p 4.58p 4.75p 278396
17/03/2022 4.65p 4.94p 4.52p 4.75p 657847
16/03/2022 4.85p 4.85p 4.50p 4.65p 620021
15/03/2022 4.25p 5.19p 4.25p 4.85p 700615
14/03/2022 4.25p 4.40p 4.11p 4.25p 281141
11/03/2022 4.30p 4.40p 4.15p 4.25p 168147
10/03/2022 4.35p 4.52p 4.22p 4.30p 703487
09/03/2022 4.25p 4.49p 4.11p 4.35p 634304
08/03/2022 4.10p 4.25p 3.84p 4.25p 1268104
07/03/2022 4.25p 4.50p 4.04p 4.10p 814366
04/03/2022 4.45p 4.51p 4.06p 4.25p 564121
03/03/2022 4.55p 4.55p 4.35p 4.45p 167590
02/03/2022 4.85p 4.88p 4.35p 4.55p 786578

*Close Price adjusted for both dividends and splits