Physiomics (PYC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/07/2018 3.60p 3.70p 3.52p 3.60p 408978
24/07/2018 3.70p 3.70p 3.52p 3.60p 393578
23/07/2018 3.70p 3.78p 3.55p 3.70p 464129
20/07/2018 3.75p 3.85p 3.61p 3.70p 844708
19/07/2018 3.80p 3.80p 3.71p 3.75p 164969
18/07/2018 4.00p 4.00p 3.70p 3.80p 717434
17/07/2018 4.00p 4.00p 3.91p 4.00p 214635
16/07/2018 3.85p 4.02p 3.85p 4.00p 437439
13/07/2018 3.85p 4.17p 3.73p 3.85p 1816528
12/07/2018 3.95p 4.00p 3.72p 3.85p 486549
11/07/2018 3.95p 4.09p 3.85p 3.95p 317535
10/07/2018 4.05p 4.10p 3.80p 3.95p 907201
09/07/2018 4.10p 4.10p 4.01p 4.05p 381786
06/07/2018 4.20p 4.26p 4.02p 4.10p 237659
05/07/2018 4.15p 4.29p 4.15p 4.20p 283933
04/07/2018 4.15p 4.20p 4.10p 4.15p 119190
03/07/2018 4.20p 4.20p 4.02p 4.15p 408811
02/07/2018 4.20p 4.27p 4.10p 4.20p 940821
29/06/2018 4.20p 4.22p 4.10p 4.20p 406733
28/06/2018 4.30p 4.35p 4.20p 4.20p 344676
27/06/2018 4.50p 4.50p 4.19p 4.30p 826854
26/06/2018 4.20p 4.50p 4.12p 4.50p 758426
25/06/2018 4.30p 4.30p 4.12p 4.20p 352613
22/06/2018 4.35p 4.40p 4.23p 4.30p 835475
21/06/2018 4.55p 4.78p 4.30p 4.35p 3135720
20/06/2018 4.30p 4.40p 4.20p 4.30p 562249
19/06/2018 4.30p 4.46p 4.21p 4.30p 1024312
18/06/2018 4.15p 4.68p 4.13p 4.30p 1922988
15/06/2018 4.15p 4.27p 4.11p 4.15p 273198
14/06/2018 4.25p 4.27p 4.05p 4.15p 469075
13/06/2018 4.25p 4.27p 4.20p 4.25p 313665
12/06/2018 4.35p 4.39p 4.20p 4.25p 769827
11/06/2018 4.40p 4.49p 4.25p 4.35p 551035
08/06/2018 4.85p 4.85p 4.30p 4.40p 792070
07/06/2018 4.85p 4.94p 4.60p 4.85p 503776
06/06/2018 4.45p 4.89p 4.28p 4.85p 1295988
05/06/2018 4.55p 4.55p 4.40p 4.45p 513207
04/06/2018 4.50p 4.55p 4.46p 4.55p 191862
01/06/2018 4.50p 4.58p 4.44p 4.50p 413009
31/05/2018 4.65p 4.65p 4.43p 4.50p 437455
30/05/2018 4.40p 4.81p 4.30p 4.65p 2510002
29/05/2018 4.55p 4.55p 4.23p 4.40p 1489282
25/05/2018 4.55p 4.57p 4.50p 4.55p 642261
24/05/2018 4.45p 4.67p 4.44p 4.55p 1831559
23/05/2018 4.65p 4.80p 4.20p 4.45p 6700421
22/05/2018 6.25p 6.29p 5.90p 6.05p 422833
21/05/2018 6.10p 6.48p 5.82p 6.25p 634155
18/05/2018 5.90p 6.00p 5.66p 5.90p 1397562
17/05/2018 6.03p 6.10p 5.82p 5.90p 694794
16/05/2018 6.10p 6.17p 5.80p 6.03p 618516
15/05/2018 6.00p 6.48p 5.82p 6.10p 889509
14/05/2018 6.20p 6.20p 5.90p 6.00p 282857
11/05/2018 6.13p 6.29p 5.85p 6.20p 1296271
10/05/2018 6.25p 6.26p 5.91p 6.13p 762601
09/05/2018 6.35p 6.40p 6.22p 6.25p 429652
08/05/2018 6.65p 6.73p 6.27p 6.35p 807659
04/05/2018 7.00p 7.17p 6.58p 6.65p 509701
03/05/2018 7.00p 7.27p 6.72p 7.00p 1396329
02/05/2018 6.45p 7.50p 6.33p 7.00p 1000280
01/05/2018 6.75p 6.88p 6.20p 6.45p 296100
30/04/2018 6.15p 6.96p 6.04p 6.75p 1437860
27/04/2018 6.38p 6.49p 6.04p 6.15p 1196977
26/04/2018 6.70p 7.15p 6.15p 6.38p 2437664
25/04/2018 7.65p 7.65p 6.58p 6.70p 1712456
24/04/2018 8.95p 9.30p 6.87p 7.75p 5617276
23/04/2018 5.80p 9.23p 5.66p 8.75p 5805680
20/04/2018 6.10p 6.14p 5.65p 5.80p 513190
19/04/2018 5.35p 6.50p 5.35p 6.10p 2189745
18/04/2018 5.65p 5.65p 5.20p 5.35p 1021246
17/04/2018 6.10p 6.29p 5.50p 5.65p 1717809
16/04/2018 5.30p 6.18p 5.01p 6.10p 1463596
13/04/2018 5.20p 5.46p 5.15p 5.30p 289298
12/04/2018 5.10p 5.44p 5.10p 5.20p 616578
11/04/2018 4.95p 5.20p 4.80p 5.10p 453411
10/04/2018 5.30p 5.30p 4.87p 4.95p 396540
09/04/2018 5.35p 5.35p 5.20p 5.30p 275772
06/04/2018 4.90p 5.44p 4.84p 5.35p 780598
05/04/2018 5.10p 5.16p 4.90p 4.90p 318470
04/04/2018 5.10p 5.18p 5.00p 5.10p 258749
03/04/2018 5.15p 5.29p 5.00p 5.10p 362279
29/03/2018 5.20p 5.40p 5.04p 5.15p 986115
28/03/2018 5.25p 5.47p 5.09p 5.20p 558079
27/03/2018 5.35p 5.70p 5.14p 5.25p 382476
26/03/2018 5.20p 5.89p 5.20p 5.35p 1137695
23/03/2018 5.25p 5.44p 5.20p 5.20p 129673
22/03/2018 5.25p 5.50p 5.21p 5.25p 445240
21/03/2018 5.50p 5.50p 5.20p 5.25p 290791
20/03/2018 5.65p 5.78p 5.35p 5.50p 472439
19/03/2018 5.75p 5.84p 5.50p 5.65p 476924
16/03/2018 5.75p 5.88p 5.50p 5.75p 325732
15/03/2018 5.75p 5.86p 5.63p 5.75p 293874
14/03/2018 6.15p 6.64p 5.53p 5.75p 1933201
13/03/2018 6.63p 6.78p 5.50p 5.85p 2302984
12/03/2018 4.93p 7.58p 4.87p 6.75p 5335183
09/03/2018 5.18p 5.22p 4.81p 4.93p 760878
08/03/2018 5.35p 5.48p 5.12p 5.18p 729519
07/03/2018 5.53p 5.60p 5.35p 5.35p 566896
06/03/2018 5.53p 5.55p 5.27p 5.53p 440404
05/03/2018 5.53p 5.64p 5.27p 5.53p 325549
02/03/2018 6.25p 6.25p 5.20p 5.53p 957202
01/03/2018 6.25p 6.40p 6.00p 6.25p 308695
28/02/2018 5.35p 6.50p 5.20p 6.25p 2553568
27/02/2018 5.85p 5.85p 5.00p 5.35p 1223312
26/02/2018 5.90p 6.09p 5.73p 5.85p 1095810
23/02/2018 6.00p 6.10p 5.65p 5.90p 858074
22/02/2018 5.95p 6.10p 5.83p 6.00p 910354
21/02/2018 6.25p 6.35p 5.85p 5.95p 1167874
20/02/2018 6.88p 7.18p 6.25p 6.25p 1038058
19/02/2018 6.88p 7.20p 6.00p 6.88p 1426080
16/02/2018 7.08p 7.25p 6.80p 6.80p 984384
15/02/2018 7.15p 7.20p 6.70p 7.08p 658838
14/02/2018 7.35p 7.50p 7.10p 7.15p 667277
13/02/2018 7.38p 7.65p 7.20p 7.35p 475315
12/02/2018 7.98p 8.69p 7.50p 7.58p 1296403
09/02/2018 7.50p 8.50p 7.50p 7.98p 2482286
08/02/2018 7.10p 7.68p 6.95p 7.20p 814126
07/02/2018 7.08p 7.24p 6.90p 7.10p 678633
06/02/2018 7.00p 7.18p 6.58p 7.08p 539320
05/02/2018 7.75p 7.80p 6.88p 7.03p 1301328
02/02/2018 7.80p 7.88p 7.30p 7.75p 1140042
01/02/2018 8.15p 8.15p 7.36p 7.80p 1286605
31/01/2018 8.65p 8.74p 7.50p 8.15p 1568495
30/01/2018 9.00p 9.80p 8.00p 8.65p 2385913
29/01/2018 8.30p 9.88p 7.38p 9.00p 5101085
26/01/2018 9.25p 9.50p 7.61p 7.95p 6238494
25/01/2018 12.75p 13.00p 7.75p 8.48p 11720920
24/01/2018 9.25p 13.28p 9.25p 12.25p 11585274
23/01/2018 8.65p 9.30p 8.50p 9.25p 935658
22/01/2018 8.88p 9.12p 8.05p 8.65p 1092522
19/01/2018 8.50p 9.90p 7.61p 8.88p 4023581
18/01/2018 8.00p 10.00p 7.63p 8.50p 5391125
17/01/2018 6.88p 8.33p 6.31p 7.88p 1907861
16/01/2018 7.10p 7.18p 6.75p 6.88p 400641
15/01/2018 7.00p 7.50p 6.50p 7.10p 865802
12/01/2018 6.50p 7.39p 5.79p 7.00p 1809355
11/01/2018 6.50p 6.74p 6.30p 6.63p 616905
10/01/2018 6.88p 6.88p 6.32p 6.50p 1237220
09/01/2018 6.88p 7.20p 6.53p 6.88p 586585
08/01/2018 7.25p 7.40p 6.80p 6.88p 744084
05/01/2018 6.98p 8.10p 6.98p 7.25p 1094137
04/01/2018 7.00p 8.50p 6.00p 6.98p 2395876
03/01/2018 7.50p 7.50p 6.69p 7.00p 1107935
02/01/2018 8.13p 8.40p 7.25p 7.50p 1669409
29/12/2017 8.75p 8.75p 8.00p 8.13p 726086
28/12/2017 9.00p 9.00p 8.16p 8.75p 649336
27/12/2017 8.75p 9.00p 8.01p 9.00p 964138
22/12/2017 8.75p 8.80p 8.10p 8.75p 1368663
21/12/2017 9.25p 9.25p 8.50p 8.75p 1626889
20/12/2017 9.75p 10.36p 8.80p 9.25p 1824476
19/12/2017 10.25p 10.25p 9.11p 9.75p 2113797
18/12/2017 11.50p 11.90p 9.56p 10.25p 2886428
15/12/2017 12.00p 12.50p 9.25p 11.25p 9319266
14/12/2017 7.00p 11.00p 6.80p 10.75p 5736316
13/12/2017 6.25p 8.90p 5.19p 7.00p 9122924
12/12/2017 9.00p 9.43p 5.93p 6.25p 13211234
11/12/2017 9.75p 9.90p 8.20p 9.00p 3838348
08/12/2017 10.50p 11.00p 9.30p 9.75p 4566224
07/12/2017 10.00p 13.00p 9.70p 10.38p 6311658
06/12/2017 12.50p 12.50p 9.60p 10.00p 7033470
05/12/2017 14.00p 16.00p 11.40p 12.63p 10034483
04/12/2017 8.63p 20.00p 8.00p 13.12p 27565956
01/12/2017 17.50p 17.50p 7.50p 8.13p 30297260
30/11/2017 10.75p 32.00p 9.51p 17.13p 51312344
29/11/2017 4.88p 10.00p 3.77p 9.50p 79454056
28/11/2017 1.23p 4.27p 1.23p 4.25p 103253728
27/11/2017 0.98p 0.98p 0.95p 0.98p 2445
24/11/2017 0.98p 0.98p 0.95p 0.98p 44541
23/11/2017 0.98p 0.98p 0.95p 0.98p 7100
22/11/2017 0.98p 0.98p 0.95p 0.98p 117353
21/11/2017 0.98p 0.98p 0.95p 0.98p 138990
20/11/2017 0.98p 0.99p 0.88p 0.98p 99949
17/11/2017 0.98p 0.98p 0.96p 0.98p 300
16/11/2017 0.98p 0.98p 0.95p 0.98p 1200
15/11/2017 0.98p 0.99p 0.98p 0.98p 15000
14/11/2017 0.98p 0.98p 0.96p 0.98p 12722
13/11/2017 0.98p 0.98p 0.95p 0.98p 80190
10/11/2017 0.98p 1.00p 0.95p 0.98p 221395
09/11/2017 0.98p 0.98p 0.88p 0.98p 388049
08/11/2017 0.98p 0.98p 0.95p 0.98p 63750
07/11/2017 0.98p 0.98p 0.75p 0.98p 3066
06/11/2017 0.98p 0.98p 0.95p 0.98p 11718
03/11/2017 0.98p 1.00p 0.95p 0.98p 113210
02/11/2017 0.98p 1.00p 0.88p 0.98p 36000
01/11/2017 0.98p 0.98p 0.98p 0.98p 0
31/10/2017 0.98p 1.00p 0.95p 0.98p 4839000
30/10/2017 0.98p 1.00p 0.95p 0.98p 92612
27/10/2017 0.98p 1.00p 0.75p 0.98p 437519
26/10/2017 1.03p 1.03p 0.92p 0.93p 1147661
25/10/2017 1.03p 1.04p 0.96p 1.03p 39461
24/10/2017 1.03p 1.03p 0.96p 1.03p 10098
23/10/2017 1.03p 1.10p 0.96p 1.03p 21160
20/10/2017 1.03p 1.03p 1.03p 1.03p 0
19/10/2017 1.03p 1.10p 1.03p 1.03p 0
18/10/2017 1.03p 1.04p 0.96p 1.03p 48428
17/10/2017 1.03p 1.04p 0.96p 1.03p 330096
16/10/2017 0.98p 1.08p 0.95p 1.03p 1659204
13/10/2017 1.10p 1.10p 1.10p 1.10p 46984
12/10/2017 1.10p 1.10p 1.10p 1.10p 104539
11/10/2017 1.10p 1.10p 1.10p 1.10p 19318
10/10/2017 1.10p 1.10p 1.10p 1.10p 90904

*Close Price adjusted for both dividends and splits