1. Share Prices

  2. Physiomics PLC (PYC)

0.78p+0.03 (+3.33%)24 Dec 2024, 12:22
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
Dec 24, 20240.75p0.78p0.75p0.78p1,979,196
Dec 23, 20240.75p0.77p0.67p0.75p3,440,090
Dec 20, 20240.75p0.77p0.70p0.75p67,891
Dec 19, 20240.75p0.77p0.70p0.75p489,345
Dec 18, 20240.80p0.75p0.73p0.75p381,612
Dec 17, 20240.80p0.80p0.75p0.80p1,550,836
Dec 16, 20240.80p0.85p0.75p0.80p2,153,814
Dec 13, 20240.75p0.85p0.71p0.80p8,166,094
Dec 12, 20240.70p0.74p0.69p0.75p3,360,072
Dec 11, 20240.72p0.71p0.69p0.70p388,269
Dec 10, 20240.69p0.73p0.70p0.72p1,871,683
Dec 9, 20240.72p0.73p0.68p0.69p1,960,810
Dec 6, 20240.73p0.75p0.70p0.72p3,036,658
Dec 5, 20240.68p0.79p0.65p0.73p20,098,492
Dec 4, 20240.68p0.66p0.65p0.65p1,847,359
Dec 3, 20240.68p0.66p0.65p0.68p251,407
Dec 2, 20240.68p0.70p0.65p0.68p666,419
Nov 29, 20240.68p0.70p0.66p0.68p371,662
Nov 28, 20240.68p0.67p0.65p0.68p401,357
Nov 27, 20240.68p0.69p0.67p0.68p805,714
Nov 26, 20240.68p0.70p0.67p0.68p62,000
Nov 25, 20240.68p0.65p0.65p0.68p2
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
123456
Showing 1 to 50 of 251

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.