Market data

Select a section

Physiomics

(PYC)
Sector: Medical Equipment and Services
0.83p
-0.05p -5.71
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 0.90p 0.90p 0.81p 0.83p 2,774,653
16/01/2025 0.88p 0.90p 0.81p 0.88p 4,327,523
15/01/2025 0.98p 1.05p 0.80p 0.88p 10,157,278
14/01/2025 0.78p 1.10p 0.78p 1.00p 35,255,122
13/01/2025 0.83p 0.84p 0.76p 0.78p 5,035,900
10/01/2025 0.85p 0.90p 0.81p 0.83p 4,658,703
09/01/2025 0.83p 0.85p 0.81p 0.83p 2,409,405
08/01/2025 0.78p 0.97p 0.76p 0.83p 16,208,858
07/01/2025 0.80p 0.85p 0.75p 0.78p 3,255,065
06/01/2025 0.73p 0.80p 0.71p 0.80p 2,770,980
03/01/2025 0.75p 0.75p 0.69p 0.73p 3,352,047
02/01/2025 0.78p 0.78p 0.71p 0.75p 3,734,973
01/01/2025 0.75p 0.83p 0.75p 0.75p 6,731,675
31/12/2024 0.75p 0.83p 0.75p 0.75p 6,731,675
30/12/2024 0.80p 0.81p 0.72p 0.75p 2,841,193
27/12/2024 0.78p 0.83p 0.78p 0.80p 2,467,345
26/12/2024 0.75p 0.78p 0.75p 0.78p 1,979,196
25/12/2024 0.75p 0.78p 0.75p 0.78p 1,979,196
24/12/2024 0.75p 0.78p 0.75p 0.78p 1,979,196
23/12/2024 0.75p 0.77p 0.67p 0.75p 3,440,090
20/12/2024 0.75p 0.77p 0.70p 0.75p 67,891
19/12/2024 0.75p 0.77p 0.70p 0.75p 489,345
18/12/2024 0.80p 0.80p 0.73p 0.75p 381,612
17/12/2024 0.80p 0.80p 0.75p 0.80p 1,550,836
16/12/2024 0.80p 0.85p 0.75p 0.80p 2,153,814
13/12/2024 0.75p 0.85p 0.71p 0.80p 8,166,094
12/12/2024 0.70p 0.75p 0.69p 0.75p 3,360,072
11/12/2024 0.73p 0.73p 0.70p 0.70p 388,269
10/12/2024 0.69p 0.73p 0.69p 0.73p 1,871,683
09/12/2024 0.73p 0.73p 0.68p 0.69p 1,960,810
06/12/2024 0.74p 0.75p 0.70p 0.73p 3,036,658
05/12/2024 0.68p 0.79p 0.65p 0.74p 20,098,492
04/12/2024 0.68p 0.68p 0.65p 0.65p 1,847,359
03/12/2024 0.68p 0.68p 0.65p 0.68p 251,407
02/12/2024 0.68p 0.70p 0.65p 0.68p 666,419
29/11/2024 0.68p 0.70p 0.66p 0.68p 371,662
28/11/2024 0.68p 0.68p 0.65p 0.68p 401,357
27/11/2024 0.68p 0.69p 0.67p 0.68p 805,714
26/11/2024 0.68p 0.70p 0.67p 0.68p 62,000
25/11/2024 0.68p 0.68p 0.65p 0.68p 2
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

Market data

Select a section