Market data

Select a section

Physiomics

(PYC)
Sector: Medical Equipment and Services
0.43p
0.00p 0.00
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 0.43p 0.44p 0.42p 0.43p 1,658,131
14/08/2025 0.43p 0.44p 0.42p 0.43p 677,121
13/08/2025 0.43p 0.44p 0.42p 0.43p 3,344,529
12/08/2025 0.44p 0.44p 0.40p 0.43p 2,793,218
11/08/2025 0.44p 0.44p 0.42p 0.44p 836,524
08/08/2025 0.44p 0.44p 0.42p 0.44p 1,523,089
07/08/2025 0.44p 0.45p 0.43p 0.44p 258,140
06/08/2025 0.47p 0.47p 0.42p 0.44p 3,495,304
05/08/2025 0.43p 0.46p 0.41p 0.46p 1,316,936
04/08/2025 0.46p 0.46p 0.41p 0.43p 942,827
01/08/2025 0.44p 0.46p 0.43p 0.46p 2,811,974
31/07/2025 0.48p 0.48p 0.45p 0.44p 211,000
30/07/2025 0.48p 0.48p 0.45p 0.48p 211,000
29/07/2025 0.48p 0.48p 0.45p 0.48p 250,000
28/07/2025 0.50p 0.50p 0.43p 0.48p 1,256,818
25/07/2025 0.50p 0.50p 0.48p 0.48p 253,457
24/07/2025 0.50p 0.50p 0.46p 0.48p 3,397,056
23/07/2025 0.47p 0.50p 0.47p 0.48p 5,580,418
22/07/2025 0.48p 0.48p 0.45p 0.47p 768,957
21/07/2025 0.48p 0.49p 0.42p 0.48p 2,545,396
18/07/2025 0.48p 0.53p 0.45p 0.48p 4,082,760
17/07/2025 0.48p 0.48p 0.45p 0.48p 2,091,051
16/07/2025 0.48p 0.48p 0.45p 0.48p 1,715,955
15/07/2025 0.47p 0.47p 0.45p 0.47p 1,372,048
14/07/2025 0.50p 0.53p 0.46p 0.48p 4,767,286
11/07/2025 0.48p 0.48p 0.45p 0.48p 1,100,541
10/07/2025 0.48p 0.55p 0.45p 0.48p 9,611,334
09/07/2025 0.46p 0.50p 0.46p 0.46p 4,754,600
08/07/2025 0.42p 0.50p 0.42p 0.46p 4,858,930
07/07/2025 0.42p 0.43p 0.40p 0.42p 3,921,747
04/07/2025 0.43p 0.43p 0.40p 0.42p 2,449,924
03/07/2025 0.45p 0.45p 0.40p 0.43p 7,091,249
02/07/2025 0.48p 0.48p 0.43p 0.45p 1,950,923
01/07/2025 0.48p 0.50p 0.43p 0.48p 3,318,097
30/06/2025 0.48p 0.48p 0.44p 0.47p 2,949,512
27/06/2025 0.48p 0.48p 0.45p 0.48p 1,620,304
26/06/2025 0.49p 0.49p 0.44p 0.48p 2,924,750
25/06/2025 0.49p 0.49p 0.46p 0.49p 669,625
24/06/2025 0.46p 0.52p 0.45p 0.49p 1,941,171
23/06/2025 0.50p 0.50p 0.45p 0.46p 4,192,026
20/06/2025 0.50p 0.52p 0.47p 0.50p 3,359,039
19/06/2025 0.50p 0.51p 0.46p 0.50p 788,480
18/06/2025 0.50p 0.52p 0.46p 0.50p 1,824,772
17/06/2025 0.50p 0.50p 0.46p 0.50p 3,356,343
16/06/2025 0.50p 0.53p 0.45p 0.50p 9,128,082
13/06/2025 0.45p 0.47p 0.45p 0.46p 645,557
12/06/2025 0.46p 0.46p 0.44p 0.45p 2,512,882
11/06/2025 0.46p 0.47p 0.44p 0.46p 920,701
10/06/2025 0.48p 0.48p 0.43p 0.46p 13,222,838
09/06/2025 0.48p 0.48p 0.45p 0.48p 2,400,000
06/06/2025 0.47p 0.48p 0.45p 0.48p 3,199,207
05/06/2025 0.52p 0.52p 0.46p 0.47p 10,741,932
04/06/2025 0.46p 0.59p 0.46p 0.52p 57,036,074
03/06/2025 0.42p 0.54p 0.42p 0.46p 56,169,497
02/06/2025 0.41p 0.42p 0.39p 0.42p 7,846,707
30/05/2025 0.42p 0.42p 0.40p 0.41p 3,848,958
29/05/2025 0.43p 0.44p 0.39p 0.42p 7,222,568
28/05/2025 0.41p 0.41p 0.40p 0.41p 1,998,209
27/05/2025 0.42p 0.42p 0.39p 0.41p 6,295,747
26/05/2025 0.42p 0.42p 0.40p 0.42p 2,583,899
23/05/2025 0.42p 0.42p 0.40p 0.42p 2,583,899
22/05/2025 0.42p 0.42p 0.40p 0.42p 909,280
21/05/2025 0.42p 0.42p 0.40p 0.42p 1,796,772
20/05/2025 0.42p 0.42p 0.40p 0.42p 1,563,056
19/05/2025 0.42p 0.42p 0.40p 0.42p 1,305,302
16/05/2025 0.43p 0.43p 0.40p 0.42p 2,235,641
15/05/2025 0.43p 0.43p 0.41p 0.43p 82,127
14/05/2025 0.43p 0.44p 0.42p 0.43p 4,427,257
13/05/2025 0.42p 0.43p 0.41p 0.43p 3,629,444
12/05/2025 0.42p 0.42p 0.40p 0.42p 1,933,331
09/05/2025 0.46p 0.46p 0.41p 0.42p 8,186,194
08/05/2025 0.48p 0.48p 0.43p 0.44p 6,850,871
07/05/2025 0.45p 0.49p 0.45p 0.48p 8,408,824
06/05/2025 0.42p 0.45p 0.40p 0.45p 10,591,417
05/05/2025 0.43p 0.43p 0.40p 0.42p 2,281,590
02/05/2025 0.43p 0.43p 0.40p 0.42p 2,281,590
01/05/2025 0.41p 0.43p 0.40p 0.43p 9,463,585
30/04/2025 0.43p 0.43p 0.40p 0.41p 7,980,888
29/04/2025 0.48p 0.48p 0.41p 0.43p 16,027,381
28/04/2025 0.44p 0.48p 0.43p 0.48p 11,105,117
25/04/2025 0.49p 0.57p 0.43p 0.44p 27,227,265
24/04/2025 0.41p 0.57p 0.40p 0.49p 133,961,974
23/04/2025 0.40p 0.41p 0.39p 0.41p 9,221,259
22/04/2025 0.40p 0.40p 0.39p 0.40p 611,965
21/04/2025 0.39p 0.39p 0.38p 0.39p 3,923,384
18/04/2025 0.39p 0.39p 0.38p 0.39p 3,923,384
17/04/2025 0.39p 0.39p 0.38p 0.39p 1,423,384
16/04/2025 0.39p 0.39p 0.38p 0.39p 336,486
15/04/2025 0.40p 0.40p 0.39p 0.39p 1,641,903
14/04/2025 0.41p 0.41p 0.38p 0.40p 6,933,804
11/04/2025 0.41p 0.41p 0.40p 0.41p 575,420
10/04/2025 0.40p 0.41p 0.39p 0.41p 3,267,524
09/04/2025 0.41p 0.41p 0.39p 0.39p 3,186,570
08/04/2025 0.41p 0.42p 0.39p 0.41p 1,191,238
07/04/2025 0.41p 0.41p 0.39p 0.41p 196,340
04/04/2025 0.41p 0.41p 0.39p 0.41p 2,412,985
03/04/2025 0.41p 0.41p 0.40p 0.41p 2,393,548
02/04/2025 0.41p 0.41p 0.40p 0.41p 3,710,179
01/04/2025 0.43p 0.43p 0.40p 0.41p 10,243,798
31/03/2025 0.43p 0.43p 0.42p 0.43p 118,810
28/03/2025 0.44p 0.44p 0.42p 0.43p 2,611,066
27/03/2025 0.44p 0.44p 0.42p 0.44p 1,290,429
26/03/2025 0.44p 0.44p 0.42p 0.44p 1,127,284
25/03/2025 0.44p 0.44p 0.43p 0.44p 653,887
24/03/2025 0.44p 0.44p 0.43p 0.44p 3,287,046
21/03/2025 0.44p 0.44p 0.43p 0.44p 5,471,712
20/03/2025 0.44p 0.45p 0.43p 0.44p 10,028,140
19/03/2025 0.44p 0.45p 0.42p 0.44p 10,585,755
18/03/2025 0.44p 0.44p 0.42p 0.44p 1,349,791
17/03/2025 0.46p 0.46p 0.43p 0.44p 1,098,899
14/03/2025 0.44p 0.45p 0.43p 0.44p 1,388,073
13/03/2025 0.42p 0.45p 0.41p 0.44p 9,494,649
12/03/2025 0.42p 0.43p 0.42p 0.42p 1,043,369
11/03/2025 0.43p 0.43p 0.42p 0.42p 8,739,089
10/03/2025 0.43p 0.43p 0.41p 0.43p 1,373,466
07/03/2025 0.43p 0.45p 0.42p 0.43p 761,680
06/03/2025 0.47p 0.50p 0.41p 0.43p 3,811,816
05/03/2025 0.47p 0.50p 0.44p 0.47p 2,805,560
04/03/2025 0.49p 0.50p 0.44p 0.47p 3,771,783
03/03/2025 0.49p 0.50p 0.45p 0.49p 3,981,519
28/02/2025 0.48p 0.50p 0.45p 0.49p 11,583,869
27/02/2025 0.48p 0.48p 0.45p 0.48p 506,468
26/02/2025 0.48p 0.48p 0.45p 0.48p 1,345,469
25/02/2025 0.48p 0.49p 0.46p 0.48p 332,064
24/02/2025 0.50p 0.53p 0.46p 0.48p 1,403,635
21/02/2025 0.50p 0.53p 0.46p 0.50p 3,521,775
20/02/2025 0.50p 0.50p 0.45p 0.50p 1,286,804
19/02/2025 0.53p 0.55p 0.49p 0.50p 5,879,152
18/02/2025 0.53p 0.54p 0.50p 0.53p 2,651,502
17/02/2025 0.53p 0.55p 0.50p 0.53p 1,295,801

Market data

Select a section