1. Share Prices

  2. Physiomics PLC (PYC)

0.68p+0.00 (+0.00%)22 Nov 2024, 08:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Physiomics PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 22, 20240.68p0.69p0.69p0.68p50,000
Nov 21, 20240.68p0.70p0.69p0.68p174,292
Nov 20, 20240.70p0.71p0.67p0.70p799,674
Nov 19, 20240.68p0.71p0.69p0.70p1,236,088
Nov 18, 20240.70p0.69p0.67p0.68p1,284,826
Nov 15, 20240.68p0.70p0.67p0.70p880,465
Nov 14, 20240.70p0.65p0.65p0.68p150,000
Nov 13, 20240.70p0.68p0.65p0.70p305,904
Nov 12, 20240.70p0.70p0.65p0.70p145,846
Nov 11, 20240.70p0.75p0.66p0.70p680,692
Nov 8, 20240.70p0.72p0.65p0.70p7,776,115
Nov 7, 20240.63p0.70p0.65p0.70p1,108,413
Nov 6, 20240.63p0.65p0.60p0.63p111,020
Nov 5, 20240.65p0.66p0.61p0.63p228,041
Nov 4, 20240.65p0.70p0.64p0.65p1,125,758
Nov 1, 20240.63p0.67p0.65p0.65p1,728,602
Oct 31, 20240.63p0.65p0.63p0.63p832,845
Oct 30, 20240.63p0.65p0.64p0.63p643,051
Oct 29, 20240.65p0.69p0.61p0.63p5,155,714
Oct 28, 20240.65p0.65p0.60p0.65p364,609
Oct 25, 20240.65p0.66p0.63p0.65p242,281
Oct 24, 20240.68p0.68p0.65p0.65p806,507
Oct 23, 20240.68p0.67p0.63p0.68p2,538,900
Oct 22, 20240.68p0.67p0.65p0.68p3,018,051
Oct 21, 20240.68p0.67p0.65p0.68p3,375,453
Oct 18, 20240.68p0.68p0.65p0.68p1,516,804
Oct 17, 20240.68p0.69p0.66p0.68p726,567
Oct 16, 20240.70p0.67p0.65p0.68p1,699,306
Oct 15, 20240.70p0.70p0.70p0.70p356,490
Oct 14, 20240.70p0.71p0.67p0.70p923,769
Oct 11, 20240.70p0.72p0.68p0.70p1,003,656
Oct 9, 20240.70p0.70p0.68p0.70p378,096
Oct 8, 20240.70p0.71p0.68p0.70p442,350
Oct 7, 20240.70p0.72p0.68p0.70p42,932
Oct 4, 20240.70p0.72p0.67p0.70p354,130
Oct 3, 20240.70p0.68p0.68p0.70p135,781
Oct 2, 20240.70p0.75p0.67p0.70p1,480,077
Oct 1, 20240.70p0.75p0.67p0.70p671,883
Sep 30, 20240.68p0.70p0.63p0.70p5,032,897
Sep 27, 20240.65p0.69p0.60p0.65p6,220,438
Sep 26, 20240.63p0.64p0.62p0.63p193,927
Sep 25, 20240.68p0.65p0.60p0.63p3,702,899
Sep 24, 20240.68p0.65p0.65p0.68p90,821
Sep 23, 20240.68p0.67p0.65p0.68p426,518
Sep 20, 20240.68p0.68p0.68p0.68p41,487
Sep 19, 20240.68p0.65p0.65p0.68p250,109
Sep 18, 20240.70p0.65p0.65p0.68p1,000,000
Sep 17, 20240.68p0.70p0.67p0.70p2,094,856
Sep 16, 20240.70p0.69p0.65p0.68p726,726
Sep 13, 20240.70p0.68p0.68p0.70p361,143
12345
Showing 1 to 50 of 250

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.