Market data

Select a section

Physiomics

(PYC)
Sector: Medical Equipment and Services
0.43p
0.00p 0.00
Last updated: 16:57:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 0.43p 0.44p 0.41p 0.43p 3,568,587
30/10/2025 0.47p 0.47p 0.41p 0.43p 2,324,503
29/10/2025 0.47p 0.47p 0.45p 0.47p 611,318
28/10/2025 0.47p 0.47p 0.45p 0.47p 2,790,964
27/10/2025 0.48p 0.48p 0.45p 0.47p 2,013,942
24/10/2025 0.42p 0.58p 0.41p 0.48p 26,937,745
23/10/2025 0.39p 0.42p 0.38p 0.42p 4,854,731
22/10/2025 0.39p 0.40p 0.39p 0.39p 907,566
21/10/2025 0.43p 0.43p 0.38p 0.39p 3,171,313
20/10/2025 0.43p 0.43p 0.40p 0.43p 2,806,685
17/10/2025 0.43p 0.43p 0.40p 0.43p 1,593
16/10/2025 0.43p 0.43p 0.40p 0.43p 4,236,204
15/10/2025 0.43p 0.43p 0.40p 0.43p 1,890,173
14/10/2025 0.44p 0.45p 0.41p 0.43p 568,290
13/10/2025 0.44p 0.48p 0.42p 0.44p 313,169
10/10/2025 0.44p 0.45p 0.44p 0.44p 1,233,305
09/10/2025 0.44p 0.48p 0.40p 0.44p 2,115,643
08/10/2025 0.44p 0.46p 0.43p 0.44p 233,696
07/10/2025 0.46p 0.48p 0.43p 0.44p 981,837
06/10/2025 0.46p 0.46p 0.45p 0.46p 106,476
03/10/2025 0.43p 0.48p 0.43p 0.46p 3,136,631
02/10/2025 0.43p 0.45p 0.42p 0.43p 2,642,933
01/10/2025 0.45p 0.46p 0.42p 0.43p 2,607,131
30/09/2025 0.47p 0.47p 0.43p 0.45p 3,104,636
29/09/2025 0.51p 0.51p 0.45p 0.47p 4,276,077
26/09/2025 0.49p 0.50p 0.47p 0.48p 1,378,805
25/09/2025 0.49p 0.49p 0.49p 0.49p 99,903
24/09/2025 0.49p 0.50p 0.46p 0.49p 3,146,831
23/09/2025 0.50p 0.50p 0.47p 0.49p 356,492
22/09/2025 0.50p 0.53p 0.48p 0.50p 1,000,600
19/09/2025 0.53p 0.53p 0.47p 0.50p 4,858,163
18/09/2025 0.48p 0.57p 0.48p 0.53p 8,916,581
17/09/2025 0.51p 0.53p 0.46p 0.48p 3,677,526
16/09/2025 0.48p 0.54p 0.44p 0.51p 13,643,415
15/09/2025 0.45p 0.49p 0.42p 0.48p 5,437,493
12/09/2025 0.44p 0.46p 0.43p 0.45p 836,258
11/09/2025 0.44p 0.45p 0.42p 0.44p 624,790
10/09/2025 0.45p 0.45p 0.43p 0.45p 148,422
09/09/2025 0.45p 0.46p 0.43p 0.45p 192,230
08/09/2025 0.45p 0.46p 0.42p 0.45p 1,276,926
05/09/2025 0.45p 0.46p 0.43p 0.45p 988,505
04/09/2025 0.45p 0.46p 0.42p 0.45p 3,250,254
03/09/2025 0.48p 0.48p 0.42p 0.45p 6,410,182
02/09/2025 0.48p 0.55p 0.46p 0.48p 18,932,713
01/09/2025 0.42p 0.52p 0.41p 0.48p 29,600,757
29/08/2025 0.43p 0.43p 0.41p 0.42p 1,998,258
28/08/2025 0.43p 0.43p 0.40p 0.43p 1,139,576
27/08/2025 0.43p 0.43p 0.41p 0.43p 318,488
26/08/2025 0.43p 0.43p 0.41p 0.43p 1,034,889
25/08/2025 0.43p 0.43p 0.42p 0.43p 308,911
22/08/2025 0.43p 0.43p 0.42p 0.43p 308,911
21/08/2025 0.43p 0.43p 0.43p 0.43p 523,256
20/08/2025 0.43p 0.43p 0.42p 0.43p 1,097,498
19/08/2025 0.43p 0.44p 0.42p 0.43p 333,982
18/08/2025 0.43p 0.44p 0.43p 0.43p 8,000
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

Market data

Select a section