Physiomics (PYC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
21/02/2020 2.50p 2.50p 2.40p 2.50p 272091
20/02/2020 2.50p 2.54p 2.40p 2.50p 86667
19/02/2020 2.65p 2.65p 2.41p 2.50p 642071
18/02/2020 2.65p 2.75p 2.56p 2.65p 214900
17/02/2020 2.60p 2.76p 2.45p 2.65p 533121
14/02/2020 2.50p 2.69p 2.43p 2.60p 375697
13/02/2020 2.50p 2.58p 2.40p 2.50p 544186
12/02/2020 2.50p 2.59p 2.41p 2.50p 137239
11/02/2020 2.45p 2.57p 2.43p 2.50p 307807
10/02/2020 2.50p 2.57p 2.40p 2.45p 377530
07/02/2020 2.50p 2.59p 2.45p 2.50p 166796
06/02/2020 2.55p 2.58p 2.42p 2.50p 423406
05/02/2020 2.55p 2.60p 2.51p 2.55p 49672
04/02/2020 2.55p 2.60p 2.54p 2.55p 405845
03/02/2020 2.70p 2.70p 2.50p 2.55p 500108
31/01/2020 2.80p 2.80p 2.62p 2.70p 137605
30/01/2020 2.80p 2.85p 2.73p 2.80p 419356
29/01/2020 2.75p 2.80p 2.75p 2.80p 209411
28/01/2020 2.85p 2.85p 2.73p 2.75p 276625
27/01/2020 2.85p 2.93p 2.73p 2.85p 1088732
24/01/2020 2.95p 3.04p 2.70p 2.90p 950417
23/01/2020 2.90p 3.00p 2.84p 2.95p 650782
22/01/2020 2.95p 2.96p 2.84p 2.90p 364032
21/01/2020 2.85p 3.13p 2.84p 2.95p 1048610
20/01/2020 2.85p 2.95p 2.73p 2.85p 102916
17/01/2020 2.90p 3.00p 2.80p 2.85p 68463
16/01/2020 3.00p 3.00p 2.80p 2.90p 237427
15/01/2020 3.00p 3.00p 2.71p 3.00p 241590
14/01/2020 2.80p 3.00p 2.80p 3.00p 194241
13/01/2020 3.00p 3.10p 2.73p 2.80p 206073
10/01/2020 3.10p 3.10p 3.00p 3.00p 79566
09/01/2020 3.05p 3.10p 2.90p 3.10p 127530
08/01/2020 3.10p 3.10p 3.00p 3.05p 252580
07/01/2020 3.10p 3.10p 3.00p 3.10p 154152
06/01/2020 3.30p 3.34p 3.00p 3.10p 344296
03/01/2020 3.40p 3.45p 3.11p 3.30p 307174
02/01/2020 3.45p 3.56p 3.30p 3.40p 578616
31/12/2019 3.50p 3.54p 3.34p 3.45p 168567
30/12/2019 3.20p 3.60p 3.20p 3.50p 1457514
27/12/2019 3.35p 3.40p 3.07p 3.20p 419536
24/12/2019 2.85p 3.50p 2.85p 3.35p 1898854
23/12/2019 2.70p 3.10p 2.60p 2.85p 2495326
20/12/2019 2.55p 3.20p 2.50p 2.70p 2649876
19/12/2019 2.55p 2.55p 2.45p 2.55p 20878
18/12/2019 2.55p 2.55p 2.43p 2.55p 73579
17/12/2019 2.55p 2.63p 2.42p 2.55p 359802
16/12/2019 2.55p 2.64p 2.43p 2.55p 144958
13/12/2019 2.55p 2.62p 2.42p 2.55p 89485
12/12/2019 2.55p 2.65p 2.42p 2.55p 462357
11/12/2019 2.55p 2.65p 2.42p 2.55p 70621
10/12/2019 2.55p 2.55p 2.42p 2.55p 49752
09/12/2019 2.80p 2.80p 2.42p 2.55p 548795
06/12/2019 2.80p 2.80p 2.64p 2.80p 111214
05/12/2019 2.80p 2.80p 2.64p 2.80p 39714
04/12/2019 2.80p 2.80p 2.64p 2.80p 91878
03/12/2019 2.80p 2.80p 2.64p 2.80p 66311
02/12/2019 2.80p 2.80p 2.78p 2.80p 35528
29/11/2019 2.70p 2.82p 2.61p 2.80p 296457
28/11/2019 2.85p 2.85p 2.60p 2.70p 454584
27/11/2019 2.55p 2.87p 2.52p 2.80p 1049513
26/11/2019 2.50p 2.62p 2.40p 2.55p 502396
25/11/2019 2.60p 2.60p 2.22p 2.50p 136065
22/11/2019 2.50p 2.68p 2.50p 2.60p 316328
21/11/2019 2.60p 2.60p 2.50p 2.50p 112054
20/11/2019 2.55p 2.68p 2.52p 2.60p 84017
19/11/2019 2.75p 2.80p 2.52p 2.55p 460753
18/11/2019 2.65p 2.68p 2.50p 2.55p 360389
15/11/2019 2.75p 2.77p 2.52p 2.65p 163539
14/11/2019 2.75p 2.82p 2.61p 2.75p 309063
13/11/2019 2.75p 2.82p 2.62p 2.75p 53251
12/11/2019 2.85p 2.85p 2.70p 2.75p 20858
11/11/2019 2.85p 3.00p 2.79p 2.85p 73222
08/11/2019 2.90p 2.95p 2.72p 2.85p 803681
07/11/2019 2.90p 2.90p 2.80p 2.90p 9867
06/11/2019 2.95p 2.95p 2.80p 2.90p 67095
05/11/2019 2.85p 3.02p 2.81p 2.95p 543211
04/11/2019 2.85p 2.85p 2.76p 2.85p 72704
01/11/2019 2.95p 3.02p 2.76p 2.85p 159915
31/10/2019 2.95p 3.02p 2.81p 2.95p 25811
30/10/2019 3.10p 3.10p 2.91p 2.95p 754848
29/10/2019 3.10p 3.12p 2.96p 3.10p 174656
28/10/2019 3.00p 3.14p 2.83p 3.10p 246526
25/10/2019 2.75p 3.22p 2.72p 3.00p 1014232
24/10/2019 2.90p 2.90p 2.62p 2.75p 150469
23/10/2019 2.75p 2.95p 2.71p 2.90p 317975
22/10/2019 2.65p 2.94p 2.60p 2.75p 677985
21/10/2019 2.45p 2.70p 2.45p 2.65p 312241
18/10/2019 2.45p 2.45p 2.42p 2.45p 50
17/10/2019 2.45p 2.60p 2.45p 2.45p 19923
16/10/2019 2.60p 2.60p 2.36p 2.45p 328816
15/10/2019 2.70p 2.70p 2.50p 2.60p 122710
14/10/2019 2.75p 2.75p 2.60p 2.70p 171960
11/10/2019 2.70p 2.70p 2.60p 2.70p 1579947
10/10/2019 2.75p 2.75p 2.60p 2.70p 40700
09/10/2019 2.75p 2.75p 2.60p 2.75p 22968
08/10/2019 2.70p 2.78p 2.60p 2.75p 436512
07/10/2019 2.70p 2.80p 2.61p 2.70p 544282
04/10/2019 2.55p 2.75p 2.50p 2.70p 540243
03/10/2019 2.55p 2.58p 2.50p 2.55p 126551
02/10/2019 2.75p 2.75p 2.52p 2.55p 195095
01/10/2019 2.75p 2.75p 2.61p 2.75p 371047
30/09/2019 2.75p 2.75p 2.60p 2.75p 135673
27/09/2019 2.60p 2.77p 2.60p 2.75p 166432
26/09/2019 2.55p 2.69p 2.53p 2.60p 114056
25/09/2019 2.60p 2.69p 2.50p 2.55p 211256
24/09/2019 2.65p 2.80p 2.53p 2.65p 97185
23/09/2019 2.75p 2.78p 2.53p 2.65p 184253
20/09/2019 2.75p 2.75p 2.61p 2.75p 30000
19/09/2019 2.75p 2.75p 2.75p 2.75p 0
18/09/2019 2.85p 2.88p 2.70p 2.75p 497751
17/09/2019 2.85p 2.89p 2.71p 2.85p 195153
16/09/2019 2.85p 2.89p 2.71p 2.85p 141380
13/09/2019 2.65p 2.90p 2.65p 2.85p 433912
12/09/2019 2.65p 2.73p 2.55p 2.65p 54353
11/09/2019 2.65p 2.75p 2.52p 2.65p 71025
10/09/2019 2.75p 2.80p 2.61p 2.65p 464612
09/09/2019 2.85p 2.85p 2.60p 2.75p 184671
06/09/2019 2.85p 2.85p 2.70p 2.85p 80229
05/09/2019 2.85p 2.89p 2.70p 2.85p 531243
04/09/2019 2.80p 2.96p 2.71p 2.85p 315225
03/09/2019 2.90p 2.90p 2.71p 2.80p 172511
02/09/2019 2.90p 2.99p 2.80p 2.90p 317228
30/08/2019 2.90p 2.90p 2.80p 2.90p 26826
29/08/2019 2.90p 2.95p 2.80p 2.90p 277296
28/08/2019 2.95p 2.99p 2.81p 2.90p 160302
27/08/2019 2.95p 3.01p 2.85p 2.95p 93981
23/08/2019 2.95p 3.00p 2.87p 2.95p 173786
22/08/2019 3.00p 3.00p 2.87p 2.95p 356611
21/08/2019 2.95p 3.05p 2.85p 3.00p 735281
20/08/2019 3.00p 3.10p 2.81p 2.95p 1533899
19/08/2019 3.00p 3.10p 2.90p 3.00p 259360
16/08/2019 3.05p 3.09p 2.93p 3.00p 95734
15/08/2019 3.00p 3.10p 3.00p 3.05p 75435
14/08/2019 3.10p 3.13p 2.93p 3.00p 421144
13/08/2019 3.15p 3.15p 3.03p 3.15p 263047
12/08/2019 3.15p 3.27p 3.08p 3.15p 61311
09/08/2019 3.20p 3.30p 3.05p 3.15p 786014
08/08/2019 3.25p 3.25p 3.10p 3.20p 166082
07/08/2019 3.35p 3.35p 3.11p 3.25p 258807
06/08/2019 3.35p 3.50p 3.21p 3.35p 1029382
05/08/2019 3.35p 3.45p 3.21p 3.35p 807751
02/08/2019 3.35p 3.38p 3.20p 3.35p 381920
01/08/2019 3.35p 3.37p 3.35p 3.35p 123763
31/07/2019 3.35p 3.42p 3.20p 3.35p 171181
30/07/2019 3.40p 3.44p 3.20p 3.35p 271475
29/07/2019 3.55p 3.55p 3.33p 3.40p 352231
26/07/2019 3.55p 3.57p 3.40p 3.55p 367869
25/07/2019 3.55p 3.65p 3.45p 3.55p 199814
24/07/2019 3.65p 3.68p 3.40p 3.55p 734555
23/07/2019 3.65p 3.72p 3.53p 3.65p 65240
22/07/2019 3.50p 3.96p 3.44p 3.65p 893912
19/07/2019 3.55p 3.55p 3.43p 3.50p 512490
18/07/2019 3.85p 3.93p 3.35p 3.55p 1601604
17/07/2019 4.00p 4.39p 3.62p 3.85p 4799506
16/07/2019 3.50p 4.47p 3.43p 4.10p 5140362
15/07/2019 3.25p 3.94p 3.15p 3.50p 3851239
12/07/2019 3.20p 3.37p 3.13p 3.25p 154967
11/07/2019 3.15p 3.30p 3.11p 3.20p 1469169
10/07/2019 3.05p 3.20p 2.95p 3.15p 331708
09/07/2019 2.90p 3.10p 2.90p 3.05p 412081
08/07/2019 3.10p 3.24p 2.88p 2.90p 1602978
05/07/2019 3.00p 3.12p 2.84p 3.05p 194066
04/07/2019 3.05p 3.14p 2.97p 3.00p 162802
03/07/2019 3.20p 3.25p 3.03p 3.05p 358992
02/07/2019 2.90p 3.26p 2.84p 3.20p 1159132
01/07/2019 3.15p 3.17p 2.85p 2.90p 968379
28/06/2019 3.00p 3.24p 2.83p 3.15p 2274911
27/06/2019 3.05p 3.08p 2.82p 2.90p 433307
26/06/2019 3.25p 3.25p 2.90p 3.05p 1115864
25/06/2019 3.25p 3.30p 3.11p 3.25p 182087
24/06/2019 3.25p 3.32p 3.15p 3.25p 152944
21/06/2019 3.25p 3.32p 3.25p 3.25p 29822
20/06/2019 3.25p 3.33p 3.10p 3.10p 367829
19/06/2019 3.25p 3.36p 3.15p 3.25p 116974
18/06/2019 3.10p 3.37p 3.06p 3.25p 227324
17/06/2019 3.20p 3.20p 3.02p 3.10p 414558
14/06/2019 3.20p 3.25p 3.10p 3.20p 258186
13/06/2019 3.20p 3.30p 3.11p 3.20p 702036
12/06/2019 3.15p 3.28p 3.08p 3.20p 648450
11/06/2019 3.20p 3.28p 3.10p 3.15p 249116
10/06/2019 3.20p 3.28p 3.11p 3.20p 410529
07/06/2019 3.10p 3.20p 3.00p 3.20p 389443
06/06/2019 3.10p 3.20p 3.00p 3.10p 803790
05/06/2019 3.20p 3.20p 3.02p 3.10p 685596
04/06/2019 3.25p 3.25p 3.10p 3.20p 353133
03/06/2019 3.10p 3.28p 3.04p 3.25p 1099315
31/05/2019 3.20p 3.25p 3.01p 3.10p 799090
30/05/2019 3.15p 3.29p 3.12p 3.20p 422191
29/05/2019 3.40p 3.40p 3.06p 3.15p 2466254
28/05/2019 3.65p 3.65p 3.30p 3.40p 385979
24/05/2019 3.65p 3.65p 3.53p 3.65p 25000
23/05/2019 3.65p 3.65p 3.53p 3.65p 44064
22/05/2019 3.65p 3.68p 3.53p 3.65p 30225
21/05/2019 3.65p 3.69p 3.50p 3.65p 332075
20/05/2019 3.60p 3.74p 3.42p 3.65p 373460
17/05/2019 3.70p 3.70p 3.50p 3.60p 335776
16/05/2019 3.70p 3.75p 3.61p 3.70p 347776
15/05/2019 3.65p 3.74p 3.54p 3.70p 56616
14/05/2019 3.85p 3.94p 3.54p 3.65p 161110
13/05/2019 3.80p 3.89p 3.70p 3.85p 419316

*Close Price adjusted for both dividends and splits