- Share Prices
Physiomics PLC (PYC)
0.47p-0.01 (-2.11%)15 Jul 2025, 15:13
Physiomics PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 14, 2025 | 0.50p | 0.53p | 0.46p | 0.47p | 4,767,286 |
Jul 11, 2025 | 0.47p | 0.47p | 0.45p | 0.47p | 1,100,541 |
Jul 10, 2025 | 0.47p | 0.55p | 0.45p | 0.47p | 9,611,334 |
Jul 9, 2025 | 0.46p | 0.50p | 0.46p | 0.46p | 4,754,600 |
Jul 8, 2025 | 0.41p | 0.50p | 0.42p | 0.46p | 4,858,930 |
Jul 7, 2025 | 0.41p | 0.43p | 0.40p | 0.41p | 3,921,747 |
Jul 4, 2025 | 0.42p | 0.43p | 0.40p | 0.41p | 2,449,924 |
Jul 3, 2025 | 0.45p | 0.44p | 0.40p | 0.42p | 7,091,249 |
Jul 2, 2025 | 0.47p | 0.46p | 0.43p | 0.45p | 1,950,923 |
Jul 1, 2025 | 0.47p | 0.49p | 0.43p | 0.47p | 3,318,097 |
Jun 30, 2025 | 0.47p | 0.48p | 0.43p | 0.47p | 2,949,512 |
Jun 27, 2025 | 0.47p | 0.48p | 0.45p | 0.47p | 1,620,304 |
Jun 26, 2025 | 0.49p | 0.48p | 0.44p | 0.47p | 2,924,750 |
Jun 25, 2025 | 0.49p | 0.46p | 0.46p | 0.49p | 669,625 |
Jun 24, 2025 | 0.46p | 0.52p | 0.45p | 0.49p | 1,941,171 |
Jun 23, 2025 | 0.50p | 0.47p | 0.45p | 0.46p | 4,192,026 |
Jun 20, 2025 | 0.50p | 0.52p | 0.47p | 0.50p | 3,359,039 |
Jun 19, 2025 | 0.50p | 0.51p | 0.46p | 0.50p | 788,480 |
Jun 18, 2025 | 0.50p | 0.52p | 0.46p | 0.50p | 1,824,772 |
Jun 17, 2025 | 0.50p | 0.50p | 0.46p | 0.50p | 3,356,343 |
Jun 16, 2025 | 0.49p | 0.53p | 0.45p | 0.50p | 9,128,082 |
Jun 13, 2025 | 0.45p | 0.47p | 0.46p | 0.46p | 645,557 |
Jun 12, 2025 | 0.46p | 0.46p | 0.43p | 0.45p | 2,512,882 |
Jun 11, 2025 | 0.46p | 0.47p | 0.44p | 0.46p | 920,701 |
Jun 10, 2025 | 0.47p | 0.47p | 0.42p | 0.46p | 13,222,838 |
Jun 9, 2025 | 0.47p | 0.46p | 0.45p | 0.47p | 2,400,000 |
Jun 6, 2025 | 0.47p | 0.48p | 0.45p | 0.47p | 3,199,207 |
Jun 5, 2025 | 0.52p | 0.52p | 0.46p | 0.47p | 10,741,932 |
Jun 4, 2025 | 0.46p | 0.59p | 0.46p | 0.52p | 57,036,074 |
Jun 3, 2025 | 0.41p | 0.54p | 0.42p | 0.46p | 56,169,497 |
Jun 2, 2025 | 0.41p | 0.42p | 0.39p | 0.41p | 7,846,707 |
May 30, 2025 | 0.41p | 0.42p | 0.40p | 0.41p | 3,848,958 |
May 29, 2025 | 0.42p | 0.44p | 0.39p | 0.41p | 7,222,568 |
May 28, 2025 | 0.41p | 0.40p | 0.40p | 0.41p | 1,998,209 |
May 27, 2025 | 0.42p | 0.41p | 0.39p | 0.41p | 6,295,747 |
May 23, 2025 | 0.42p | 0.41p | 0.40p | 0.42p | 2,583,899 |
May 22, 2025 | 0.42p | 0.41p | 0.40p | 0.42p | 909,280 |
May 21, 2025 | 0.42p | 0.42p | 0.40p | 0.42p | 1,796,772 |
May 20, 2025 | 0.42p | 0.42p | 0.40p | 0.42p | 1,563,056 |
May 19, 2025 | 0.42p | 0.42p | 0.40p | 0.42p | 1,305,302 |
May 16, 2025 | 0.42p | 0.42p | 0.40p | 0.42p | 2,235,641 |
May 15, 2025 | 0.42p | 0.43p | 0.41p | 0.42p | 82,127 |
May 14, 2025 | 0.43p | 0.44p | 0.42p | 0.42p | 4,427,257 |
May 13, 2025 | 0.41p | 0.43p | 0.41p | 0.43p | 3,629,444 |
May 12, 2025 | 0.42p | 0.42p | 0.40p | 0.41p | 1,933,331 |
May 9, 2025 | 0.46p | 0.46p | 0.41p | 0.42p | 8,186,194 |
May 8, 2025 | 0.48p | 0.47p | 0.43p | 0.44p | 6,850,871 |
May 7, 2025 | 0.45p | 0.49p | 0.45p | 0.48p | 8,408,824 |
May 6, 2025 | 0.42p | 0.45p | 0.40p | 0.45p | 10,591,417 |
May 2, 2025 | 0.42p | 0.43p | 0.40p | 0.42p | 2,281,590 |