Physiomics (PYC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/08/2020 6.90p 7.00p 6.18p 6.40p 3687609
03/08/2020 8.00p 8.00p 6.55p 6.75p 3882910
31/07/2020 10.25p 10.50p 7.58p 8.00p 12072983
30/07/2020 9.75p 9.90p 9.13p 9.30p 962051
29/07/2020 10.25p 10.40p 9.34p 9.75p 2231563
28/07/2020 8.85p 10.00p 8.60p 9.90p 4133621
27/07/2020 9.15p 9.85p 8.62p 8.85p 3579196
24/07/2020 8.55p 10.40p 7.75p 9.35p 11055693
23/07/2020 10.25p 10.33p 8.50p 8.55p 8627102
22/07/2020 10.63p 17.25p 10.00p 10.25p 29647992
21/07/2020 7.90p 10.50p 7.90p 10.30p 6655652
20/07/2020 8.00p 8.18p 7.20p 7.90p 2633753
17/07/2020 7.25p 8.75p 7.25p 8.00p 5618250
16/07/2020 6.10p 7.45p 5.96p 7.25p 3509911
15/07/2020 6.00p 6.30p 5.90p 6.10p 883387
14/07/2020 6.00p 6.13p 5.72p 6.00p 872860
13/07/2020 5.80p 6.30p 5.70p 6.00p 1663005
10/07/2020 6.05p 6.19p 5.62p 5.80p 1984547
09/07/2020 6.50p 6.67p 5.92p 6.05p 1457735
08/07/2020 5.90p 6.76p 5.35p 6.50p 3491153
07/07/2020 6.15p 6.15p 5.80p 5.90p 1489777
06/07/2020 6.35p 6.35p 5.88p 6.15p 1481512
03/07/2020 6.35p 6.73p 6.20p 6.35p 1514359
02/07/2020 5.85p 6.95p 5.50p 6.35p 4114514
01/07/2020 7.25p 7.40p 5.70p 5.85p 5236945
30/06/2020 5.15p 7.38p 4.90p 6.95p 13757351
29/06/2020 5.00p 5.29p 4.53p 5.15p 2840692
26/06/2020 5.10p 5.19p 4.83p 5.00p 1341025
25/06/2020 5.60p 5.60p 5.04p 5.10p 1609663
24/06/2020 5.40p 5.94p 5.05p 5.60p 3150976
23/06/2020 6.20p 6.20p 5.20p 5.40p 4331949
22/06/2020 7.05p 7.25p 6.01p 6.25p 3741183
19/06/2020 7.40p 7.80p 6.56p 6.85p 6007982
18/06/2020 5.85p 8.00p 5.73p 7.35p 16714312
17/06/2020 4.50p 5.92p 4.32p 5.70p 9412223
16/06/2020 4.55p 4.66p 4.39p 4.50p 434409
15/06/2020 4.65p 4.66p 4.32p 4.55p 702974
12/06/2020 4.60p 4.82p 4.35p 4.70p 798438
11/06/2020 4.85p 5.00p 4.52p 4.60p 2314738
10/06/2020 4.40p 4.98p 4.08p 4.90p 3438426
09/06/2020 4.50p 4.59p 4.20p 4.40p 2150093
08/06/2020 4.55p 4.70p 4.43p 4.50p 2231023
05/06/2020 4.45p 4.67p 4.12p 4.55p 1854414
04/06/2020 4.20p 4.89p 4.11p 4.45p 6951769
03/06/2020 3.80p 4.24p 3.62p 4.20p 5542079
02/06/2020 3.80p 3.84p 3.71p 3.80p 770768
29/05/2020 3.80p 3.92p 3.65p 3.75p 1327225
27/05/2020 3.80p 4.18p 3.55p 3.70p 9682319
26/05/2020 4.70p 4.77p 4.35p 4.45p 896459
22/05/2020 4.75p 4.90p 4.60p 4.70p 378247
21/05/2020 4.90p 5.00p 4.72p 4.75p 841233
20/05/2020 5.05p 5.44p 4.81p 5.10p 1630851
19/05/2020 5.50p 5.69p 4.91p 5.05p 1333093
18/05/2020 4.50p 5.84p 4.50p 5.50p 5925488
15/05/2020 3.85p 5.00p 3.82p 4.50p 2338292
14/05/2020 4.10p 4.19p 3.72p 3.85p 1504183
13/05/2020 4.25p 4.30p 4.03p 4.10p 925758
12/05/2020 4.45p 4.45p 4.10p 4.25p 872203
11/05/2020 4.90p 4.98p 4.40p 4.60p 1753087
07/05/2020 4.85p 4.98p 4.35p 4.90p 1940507
06/05/2020 5.20p 5.22p 4.62p 4.85p 1992054
05/05/2020 5.65p 5.76p 5.09p 5.20p 2100720
01/05/2020 5.05p 5.05p 4.28p 4.55p 3207355
30/04/2020 5.50p 6.00p 4.22p 4.90p 12417240
29/04/2020 7.05p 10.84p 5.02p 5.10p 42314744
28/04/2020 2.45p 7.00p 2.31p 6.10p 19810288
27/04/2020 2.50p 2.58p 2.40p 2.45p 307469
24/04/2020 2.60p 2.60p 2.40p 2.50p 145447
23/04/2020 2.70p 2.74p 2.52p 2.60p 407550
22/04/2020 2.85p 2.85p 2.60p 2.70p 336193
21/04/2020 3.00p 3.03p 2.73p 2.85p 722162
20/04/2020 3.05p 3.20p 2.90p 3.00p 1065107
17/04/2020 3.25p 3.39p 2.82p 3.05p 1358824
16/04/2020 2.65p 4.00p 2.51p 3.20p 6045991
15/04/2020 2.05p 3.80p 2.00p 3.15p 9477148
14/04/2020 2.15p 2.30p 1.92p 2.05p 471209
09/04/2020 1.65p 2.70p 1.60p 2.15p 3075570
08/04/2020 1.65p 1.77p 1.62p 1.65p 72436
07/04/2020 1.70p 1.81p 1.51p 1.75p 773573
06/04/2020 1.70p 1.78p 1.48p 1.70p 618852
03/04/2020 1.70p 1.70p 1.52p 1.65p 689900
02/04/2020 1.70p 1.80p 1.60p 1.70p 411739
01/04/2020 1.55p 1.77p 1.50p 1.70p 985213
31/03/2020 1.35p 1.60p 1.33p 1.55p 1217684
30/03/2020 1.60p 1.60p 1.33p 1.35p 1121317
27/03/2020 1.70p 1.74p 1.45p 1.60p 420240
26/03/2020 1.63p 1.80p 1.50p 1.70p 1225958
25/03/2020 1.40p 1.70p 1.35p 1.63p 1375459
24/03/2020 1.50p 1.60p 1.30p 1.40p 1462109
23/03/2020 1.65p 1.66p 1.40p 1.50p 318601
20/03/2020 1.60p 1.70p 1.50p 1.55p 119709
19/03/2020 1.60p 1.60p 1.40p 1.60p 597686
18/03/2020 1.80p 1.88p 1.50p 1.60p 126317
17/03/2020 2.15p 2.15p 1.63p 1.80p 632504
16/03/2020 2.15p 2.15p 1.65p 2.15p 107838
13/03/2020 2.10p 2.15p 2.00p 2.15p 414214
12/03/2020 2.25p 2.25p 2.00p 2.10p 138476
11/03/2020 2.35p 2.35p 2.20p 2.25p 156932
10/03/2020 2.15p 2.43p 2.15p 2.35p 373135
09/03/2020 2.15p 2.27p 2.00p 2.15p 89889
06/03/2020 2.25p 2.30p 2.07p 2.15p 182201
05/03/2020 2.40p 2.42p 2.30p 2.40p 197299
04/03/2020 2.40p 2.40p 2.36p 2.40p 21019
03/03/2020 2.25p 2.44p 2.22p 2.40p 533362
02/03/2020 2.20p 2.20p 2.10p 2.20p 33287
28/02/2020 2.30p 2.36p 2.20p 2.20p 394230
27/02/2020 2.40p 2.47p 2.30p 2.35p 172704
26/02/2020 2.40p 2.47p 2.40p 2.40p 325439
25/02/2020 2.40p 2.40p 2.30p 2.40p 153338
24/02/2020 2.50p 2.50p 2.30p 2.40p 388130
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

*Close Price adjusted for both dividends and splits