Market data

Select a section

Physiomics

(PYC)
Sector: Medical Equipment and Services
0.67p
-0.01p -1.23
Last updated: 10:50:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 0.68p 0.69p 0.68p 0.68p 50,000
21/11/2024 0.68p 0.70p 0.68p 0.68p 174,292
20/11/2024 0.70p 0.71p 0.67p 0.70p 799,674
19/11/2024 0.68p 0.72p 0.68p 0.70p 1,236,088
18/11/2024 0.70p 0.70p 0.67p 0.68p 1,284,826
15/11/2024 0.68p 0.70p 0.67p 0.68p 880,465
14/11/2024 0.70p 0.70p 0.65p 0.68p 150,000
13/11/2024 0.70p 0.70p 0.65p 0.70p 305,904
12/11/2024 0.70p 0.70p 0.65p 0.70p 145,846
11/11/2024 0.70p 0.75p 0.66p 0.70p 680,692
08/11/2024 0.70p 0.72p 0.65p 0.70p 1,752,945
07/11/2024 0.63p 0.70p 0.63p 0.70p 1,108,413
06/11/2024 0.63p 0.65p 0.60p 0.63p 111,020
05/11/2024 0.65p 0.66p 0.61p 0.63p 228,041
04/11/2024 0.65p 0.70p 0.64p 0.65p 1,125,758
01/11/2024 0.63p 0.67p 0.63p 0.65p 1,728,602
31/10/2024 0.63p 0.65p 0.63p 0.63p 832,845
30/10/2024 0.63p 0.65p 0.63p 0.63p 643,051
29/10/2024 0.65p 0.69p 0.61p 0.63p 5,155,714
28/10/2024 0.65p 0.65p 0.60p 0.65p 364,609
25/10/2024 0.65p 0.66p 0.63p 0.65p 242,281
24/10/2024 0.68p 0.68p 0.61p 0.65p 806,507
23/10/2024 0.68p 0.68p 0.63p 0.68p 2,538,900
22/10/2024 0.68p 0.68p 0.65p 0.68p 3,018,051
21/10/2024 0.68p 0.68p 0.65p 0.68p 3,375,453
18/10/2024 0.68p 0.68p 0.65p 0.68p 1,516,804
17/10/2024 0.68p 0.69p 0.66p 0.68p 726,567
16/10/2024 0.70p 0.70p 0.65p 0.68p 1,699,306
15/10/2024 0.70p 0.70p 0.70p 0.70p 356,490
14/10/2024 0.70p 0.71p 0.67p 0.70p 923,769
11/10/2024 0.70p 0.72p 0.68p 0.70p 1,003,656
10/10/2024 0.70p 0.70p 0.70p 0.70p 0
09/10/2024 0.70p 0.71p 0.68p 0.70p 378,096
08/10/2024 0.70p 0.71p 0.68p 0.70p 442,350
07/10/2024 0.70p 0.72p 0.68p 0.70p 42,932
04/10/2024 0.70p 0.73p 0.67p 0.70p 354,130
03/10/2024 0.70p 0.70p 0.68p 0.70p 135,781
02/10/2024 0.70p 0.75p 0.67p 0.70p 1,480,077
01/10/2024 0.70p 0.75p 0.67p 0.70p 671,883
30/09/2024 0.68p 0.70p 0.63p 0.70p 5,032,897
27/09/2024 0.65p 0.69p 0.60p 0.65p 6,220,438
26/09/2024 0.63p 0.64p 0.62p 0.63p 193,927
25/09/2024 0.68p 0.68p 0.60p 0.63p 3,702,899
24/09/2024 0.68p 0.68p 0.65p 0.68p 90,821
23/09/2024 0.68p 0.68p 0.65p 0.68p 426,518
20/09/2024 0.68p 0.68p 0.68p 0.68p 41,487
19/09/2024 0.68p 0.68p 0.65p 0.68p 250,109
18/09/2024 0.70p 0.70p 0.65p 0.68p 1,000,000
17/09/2024 0.68p 0.70p 0.67p 0.70p 2,094,856
16/09/2024 0.70p 0.70p 0.65p 0.68p 726,726
13/09/2024 0.70p 0.70p 0.68p 0.70p 361,143
12/09/2024 0.70p 0.70p 0.68p 0.70p 179,416
11/09/2024 0.73p 0.73p 0.70p 0.70p 1,062,373
10/09/2024 0.73p 0.74p 0.71p 0.73p 767,647
09/09/2024 0.73p 0.73p 0.70p 0.73p 982,238
06/09/2024 0.73p 0.73p 0.70p 0.73p 311,838
05/09/2024 0.73p 0.73p 0.72p 0.73p 30,309
04/09/2024 0.73p 0.73p 0.70p 0.73p 1,730,972
03/09/2024 0.73p 0.73p 0.70p 0.73p 495,692
02/09/2024 0.73p 0.74p 0.70p 0.73p 419,723
30/08/2024 0.68p 0.74p 0.68p 0.73p 1,589,243
29/08/2024 0.68p 0.68p 0.68p 0.68p 396,418
28/08/2024 0.73p 0.73p 0.65p 0.68p 970,346
27/08/2024 0.73p 0.73p 0.69p 0.73p 464,663
26/08/2024 0.73p 0.75p 0.70p 0.73p 1,408,160
23/08/2024 0.73p 0.75p 0.70p 0.73p 1,408,160
22/08/2024 0.73p 0.75p 0.70p 0.73p 1,408,160
21/08/2024 0.68p 0.74p 0.65p 0.73p 2,702,723
20/08/2024 0.73p 0.73p 0.65p 0.68p 5,649,807
19/08/2024 0.73p 0.73p 0.70p 0.73p 3,974,167
16/08/2024 0.73p 0.75p 0.72p 0.73p 1,898,411
15/08/2024 0.73p 0.75p 0.72p 0.73p 833,512
14/08/2024 0.73p 0.78p 0.71p 0.73p 3,486,481
13/08/2024 0.73p 0.73p 0.70p 0.73p 948,297
12/08/2024 0.78p 0.78p 0.70p 0.73p 3,367,605
09/08/2024 0.73p 0.83p 0.73p 0.78p 6,439,683
08/08/2024 0.78p 0.84p 0.72p 0.75p 9,981,246
07/08/2024 0.68p 0.95p 0.68p 0.80p 53,691,362
06/08/2024 0.63p 0.70p 0.63p 0.68p 4,678,953
05/08/2024 0.68p 0.68p 0.61p 0.63p 2,816,627
02/08/2024 0.68p 0.69p 0.66p 0.68p 470,093
01/08/2024 0.68p 0.70p 0.68p 0.68p 72,885
31/07/2024 0.68p 0.70p 0.66p 0.68p 639,178
30/07/2024 0.70p 0.70p 0.66p 0.68p 890,751
29/07/2024 0.73p 0.73p 0.70p 0.70p 1,619,644
26/07/2024 0.68p 0.74p 0.68p 0.68p 868,645
25/07/2024 0.68p 0.70p 0.66p 0.68p 2,861,575
24/07/2024 0.68p 0.68p 0.66p 0.68p 628,447
23/07/2024 0.70p 0.70p 0.67p 0.68p 1,133,191
22/07/2024 0.73p 0.73p 0.68p 0.70p 3,210,126
19/07/2024 0.73p 0.78p 0.70p 0.73p 4,140,857
18/07/2024 0.68p 0.83p 0.67p 0.73p 29,095,151
17/07/2024 0.73p 0.73p 0.67p 0.68p 2,615,512
16/07/2024 0.68p 0.73p 0.66p 0.73p 9,128,671
15/07/2024 0.68p 0.69p 0.65p 0.68p 114,642
12/07/2024 0.68p 0.68p 0.67p 0.68p 693,531
11/07/2024 0.68p 0.68p 0.65p 0.68p 2,405,133
10/07/2024 0.68p 0.70p 0.65p 0.68p 15,365,232
09/07/2024 0.68p 0.68p 0.65p 0.68p 791,645
08/07/2024 0.65p 0.68p 0.65p 0.68p 2,710,519
05/07/2024 0.65p 0.67p 0.63p 0.65p 1,693,856
04/07/2024 0.65p 0.67p 0.63p 0.65p 1,026,885
03/07/2024 0.75p 0.75p 0.60p 0.65p 13,875,358
02/07/2024 1.20p 1.20p 1.10p 1.20p 46,489
01/07/2024 1.20p 1.20p 1.12p 1.20p 126,000
28/06/2024 1.20p 1.30p 1.12p 1.20p 45,562
27/06/2024 1.10p 1.30p 1.10p 1.20p 786,181
26/06/2024 1.20p 1.20p 1.00p 1.10p 1,084,485
25/06/2024 1.20p 1.29p 1.03p 1.20p 1,973,386
24/06/2024 1.25p 1.25p 1.11p 1.20p 182,804
21/06/2024 1.25p 1.25p 1.20p 1.25p 125,000
20/06/2024 1.25p 1.25p 1.20p 1.25p 78,750
19/06/2024 1.25p 1.25p 1.20p 1.25p 158,269
18/06/2024 1.25p 1.25p 1.20p 1.25p 27,000
17/06/2024 1.40p 1.40p 1.20p 1.25p 590,243
14/06/2024 1.45p 1.45p 1.30p 1.40p 151,990
13/06/2024 1.35p 1.47p 1.23p 1.35p 284,454
12/06/2024 1.35p 1.40p 1.22p 1.35p 690,245
11/06/2024 1.40p 1.41p 1.23p 1.35p 262,956
10/06/2024 1.40p 1.45p 1.34p 1.40p 65,822
07/06/2024 1.35p 1.58p 1.31p 1.40p 2,815,823
06/06/2024 1.30p 1.35p 1.30p 1.30p 3,706
05/06/2024 1.30p 1.30p 1.24p 1.30p 28,151
04/06/2024 1.30p 1.30p 1.24p 1.30p 3,000
03/06/2024 1.30p 1.30p 1.24p 1.30p 65,622
31/05/2024 1.30p 1.36p 1.23p 1.30p 10,065
30/05/2024 1.30p 1.31p 1.23p 1.30p 23,807
29/05/2024 1.30p 1.31p 1.21p 1.30p 105,712
28/05/2024 1.30p 1.31p 1.20p 1.30p 157,681
27/05/2024 1.30p 1.36p 1.22p 1.30p 30,885

Market data

Select a section