Shares Magazine
0.42p-0.01 (-1.18%)02 May 2025, 16:24
Physiomics PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 0.42p | 0.43p | 0.40p | 0.42p | 2,281,590 |
| May 1, 2025 | 0.41p | 0.43p | 0.40p | 0.42p | 9,463,585 |
| Apr 30, 2025 | 0.42p | 0.42p | 0.40p | 0.41p | 7,980,888 |
| Apr 29, 2025 | 0.48p | 0.48p | 0.41p | 0.42p | 16,027,381 |
| Apr 28, 2025 | 0.44p | 0.48p | 0.43p | 0.48p | 11,105,117 |
| Apr 25, 2025 | 0.48p | 0.57p | 0.43p | 0.44p | 27,227,265 |
| Apr 24, 2025 | 0.41p | 0.56p | 0.40p | 0.48p | 133,961,974 |
| Apr 23, 2025 | 0.40p | 0.41p | 0.39p | 0.41p | 9,221,259 |
| Apr 22, 2025 | 0.40p | 0.39p | 0.39p | 0.40p | 611,965 |
| Apr 17, 2025 | 0.39p | 0.39p | 0.38p | 0.39p | 3,923,384 |
| Apr 16, 2025 | 0.39p | 0.38p | 0.38p | 0.39p | 336,486 |
| Apr 15, 2025 | 0.40p | 0.40p | 0.39p | 0.39p | 1,641,903 |
| Apr 14, 2025 | 0.41p | 0.40p | 0.38p | 0.40p | 6,933,804 |
| Apr 11, 2025 | 0.41p | 0.40p | 0.40p | 0.41p | 575,420 |
| Apr 10, 2025 | 0.40p | 0.40p | 0.39p | 0.41p | 3,267,524 |
| Apr 9, 2025 | 0.41p | 0.40p | 0.39p | 0.39p | 3,186,570 |
| Apr 8, 2025 | 0.41p | 0.42p | 0.39p | 0.41p | 1,191,238 |
| Apr 7, 2025 | 0.41p | 0.40p | 0.39p | 0.41p | 196,340 |
| Apr 4, 2025 | 0.41p | 0.41p | 0.39p | 0.41p | 2,412,985 |
| Apr 3, 2025 | 0.41p | 0.41p | 0.40p | 0.41p | 2,393,548 |
| Apr 2, 2025 | 0.41p | 0.41p | 0.40p | 0.41p | 3,710,179 |
| Apr 1, 2025 | 0.43p | 0.42p | 0.40p | 0.41p | 10,243,798 |
| Mar 31, 2025 | 0.43p | 0.42p | 0.42p | 0.43p | 118,810 |
| Mar 28, 2025 | 0.43p | 0.42p | 0.42p | 0.43p | 2,611,066 |
| Mar 27, 2025 | 0.43p | 0.43p | 0.42p | 0.43p | 1,290,429 |
| Mar 26, 2025 | 0.44p | 0.44p | 0.42p | 0.43p | 1,127,284 |
| Mar 25, 2025 | 0.44p | 0.44p | 0.43p | 0.44p | 653,887 |
| Mar 24, 2025 | 0.44p | 0.44p | 0.43p | 0.44p | 3,287,046 |
| Mar 21, 2025 | 0.44p | 0.44p | 0.43p | 0.44p | 5,471,712 |
| Mar 20, 2025 | 0.44p | 0.45p | 0.43p | 0.44p | 10,028,140 |
| Mar 19, 2025 | 0.43p | 0.45p | 0.42p | 0.44p | 10,585,755 |
| Mar 18, 2025 | 0.44p | 0.45p | 0.42p | 0.43p | 9,349,791 |
| Mar 17, 2025 | 0.46p | 0.46p | 0.43p | 0.44p | 1,098,899 |
| Mar 14, 2025 | 0.43p | 0.45p | 0.43p | 0.43p | 1,388,073 |
| Mar 13, 2025 | 0.41p | 0.45p | 0.41p | 0.43p | 9,494,649 |
| Mar 12, 2025 | 0.41p | 0.43p | 0.42p | 0.41p | 1,043,369 |
| Mar 11, 2025 | 0.42p | 0.43p | 0.41p | 0.41p | 8,739,089 |
| Mar 10, 2025 | 0.42p | 0.42p | 0.41p | 0.42p | 1,373,466 |
| Mar 7, 2025 | 0.42p | 0.45p | 0.42p | 0.42p | 761,680 |
| Mar 6, 2025 | 0.47p | 0.50p | 0.41p | 0.42p | 3,811,816 |
| Mar 5, 2025 | 0.47p | 0.50p | 0.43p | 0.47p | 2,805,560 |
| Mar 4, 2025 | 0.48p | 0.50p | 0.44p | 0.47p | 3,771,783 |
| Mar 3, 2025 | 0.48p | 0.50p | 0.45p | 0.48p | 3,981,519 |
| Feb 28, 2025 | 0.47p | 0.50p | 0.45p | 0.48p | 11,583,869 |
| Feb 27, 2025 | 0.47p | 0.47p | 0.45p | 0.47p | 506,468 |
| Feb 26, 2025 | 0.47p | 0.48p | 0.45p | 0.47p | 1,345,469 |
| Feb 25, 2025 | 0.47p | 0.49p | 0.46p | 0.47p | 332,064 |
| Feb 24, 2025 | 0.50p | 0.53p | 0.46p | 0.47p | 1,403,635 |
| Feb 21, 2025 | 0.50p | 0.53p | 0.46p | 0.50p | 3,521,775 |
| Feb 20, 2025 | 0.50p | 0.50p | 0.45p | 0.50p | 1,286,804 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.