Shares Magazine
0.42p-0.01 (-2.33%)31 Mar 2025, 09:42
Physiomics PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 0.53p | 0.55p | 0.49p | 0.50p | 9,879,152 |
| Feb 18, 2025 | 0.53p | 0.54p | 0.50p | 0.53p | 2,651,502 |
| Feb 17, 2025 | 0.53p | 0.55p | 0.50p | 0.53p | 1,295,801 |
| Feb 14, 2025 | 0.53p | 0.53p | 0.50p | 0.53p | 5,528,366 |
| Feb 13, 2025 | 0.55p | 0.55p | 0.50p | 0.53p | 22,653,673 |
| Feb 12, 2025 | 0.80p | 0.85p | 0.77p | 0.80p | 2,656,649 |
| Feb 11, 2025 | 0.85p | 0.82p | 0.77p | 0.80p | 1,521,845 |
| Feb 10, 2025 | 0.85p | 0.81p | 0.80p | 0.85p | 234,093 |
| Feb 7, 2025 | 0.90p | 0.90p | 0.80p | 0.85p | 1,126,189 |
| Feb 6, 2025 | 0.88p | 0.93p | 0.86p | 0.90p | 811,394 |
| Feb 5, 2025 | 1.05p | 1.05p | 0.81p | 0.88p | 7,106,794 |
| Feb 4, 2025 | 1.05p | 1.10p | 1.00p | 1.05p | 392,233 |
| Feb 3, 2025 | 1.10p | 1.10p | 1.02p | 1.05p | 365,026 |
| Jan 31, 2025 | 1.13p | 1.12p | 1.10p | 1.13p | 108,871 |
| Jan 30, 2025 | 1.15p | 1.40p | 1.10p | 1.13p | 7,745,990 |
| Jan 29, 2025 | 1.02p | 1.14p | 1.04p | 1.10p | 1,877,268 |
| Jan 28, 2025 | 1.00p | 1.18p | 0.98p | 1.02p | 7,437,287 |
| Jan 27, 2025 | 1.10p | 1.15p | 0.97p | 1.00p | 2,682,038 |
| Jan 24, 2025 | 1.15p | 1.20p | 1.10p | 1.13p | 2,943,195 |
| Jan 23, 2025 | 1.05p | 1.20p | 0.96p | 1.15p | 11,135,115 |
| Jan 22, 2025 | 0.82p | 1.25p | 0.80p | 1.05p | 41,184,263 |
| Jan 21, 2025 | 0.80p | 0.83p | 0.80p | 0.82p | 1,534,358 |
| Jan 20, 2025 | 0.82p | 0.82p | 0.78p | 0.80p | 2,061,909 |
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 |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 72.00 | 10.34 |
| Moonpig Group PLC | 211.75 | 2.54 |
| Keller Group PLC | 1,396.00 | 1.16 |
| Imperial Brands PLC | 2,857.00 | 1.10 |
| British American Tobacco PLC | 3,155.02 | 0.99 |
| Prs Reit (The) PLC | 115.60 | 0.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 208.38 | -11.85 |
| Close Brothers Group PLC | 276.60 | -7.74 |
| International Consolidated Airlines Group S.A. | 261.80 | -6.27 |
| Raspberry Pi Holdings PLC | 468.29 | -5.93 |
| Molten Ventures PLC | 262.50 | -5.58 |
| Ocado Group PLC | 278.60 | -5.33 |