Shares Magazine
2.85p-0.10 (-3.39%)01 Jul 2022, 15:08
Physiomics PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 1, 2022 | 2.95p | 2.90p | 2.80p | 2.85p | 769,430 |
| Jun 30, 2022 | 3.13p | 3.18p | 2.90p | 2.95p | 414,403 |
| Jun 29, 2022 | 3.30p | 3.35p | 3.04p | 3.13p | 307,819 |
| Jun 28, 2022 | 3.40p | 3.48p | 3.23p | 3.30p | 115,763 |
| Jun 27, 2022 | 3.50p | 3.62p | 3.37p | 3.40p | 542,365 |
| Jun 24, 2022 | 3.50p | 3.64p | 3.38p | 3.50p | 165,000 |
| Jun 23, 2022 | 3.60p | 3.67p | 3.50p | 3.50p | 155,729 |
| Jun 22, 2022 | 3.90p | 3.90p | 3.55p | 3.60p | 391,144 |
| Jun 21, 2022 | 4.05p | 4.00p | 3.90p | 3.90p | 117,256 |
| Jun 20, 2022 | 3.70p | 4.08p | 3.91p | 4.05p | 352,688 |
| Jun 17, 2022 | 3.80p | 3.90p | 3.56p | 3.70p | 241,096 |
| Jun 16, 2022 | 3.85p | 3.96p | 3.81p | 3.80p | 104,793 |
| Jun 15, 2022 | 3.85p | 3.81p | 3.81p | 3.85p | 983 |
| Jun 14, 2022 | 3.75p | 4.08p | 3.60p | 3.85p | 827,314 |
| Jun 13, 2022 | 3.80p | 3.81p | 3.60p | 3.75p | 67,289 |
| Jun 10, 2022 | 3.80p | 3.94p | 3.80p | 3.80p | 28,734 |
| Jun 9, 2022 | 3.80p | 3.94p | 3.80p | 3.80p | 149,277 |
| Jun 8, 2022 | 3.85p | 3.72p | 3.70p | 3.80p | 30,625 |
| Jun 7, 2022 | 3.90p | 3.80p | 3.73p | 3.85p | 55,200 |
| Jun 6, 2022 | 4.00p | 3.99p | 3.80p | 3.90p | 74,653 |
| Jun 1, 2022 | 4.00p | 3.98p | 3.80p | 4.00p | 140,581 |
| May 31, 2022 | 4.00p | 4.02p | 3.83p | 4.00p | 264,587 |
| May 30, 2022 | 4.00p | 4.08p | 3.83p | 4.00p | 151,238 |
| May 27, 2022 | 4.05p | 4.08p | 4.00p | 4.00p | 79,190 |
| May 26, 2022 | 4.10p | 4.13p | 3.91p | 4.05p | 62,593 |
| May 25, 2022 | 4.20p | 4.26p | 4.00p | 4.10p | 243,644 |
| May 24, 2022 | 4.20p | 4.12p | 4.10p | 4.20p | 58,573 |
| May 23, 2022 | 4.20p | 4.30p | 4.12p | 4.20p | 83,105 |
| May 20, 2022 | 4.15p | 4.38p | 4.11p | 4.20p | 148,571 |
| May 19, 2022 | 4.30p | 4.20p | 4.20p | 4.15p | 67,143 |
| May 18, 2022 | 4.30p | 4.30p | 4.20p | 4.30p | 99,022 |
| May 17, 2022 | 4.30p | 4.30p | 4.20p | 4.30p | 176,233 |
| May 16, 2022 | 4.30p | 4.33p | 4.22p | 4.30p | 126,743 |
| May 13, 2022 | 4.30p | 4.34p | 4.23p | 4.30p | 162,181 |
| May 12, 2022 | 4.35p | 4.45p | 4.22p | 4.30p | 223,845 |
| May 11, 2022 | 4.25p | 4.68p | 4.22p | 4.35p | 922,627 |
| May 10, 2022 | 4.25p | 4.45p | 4.16p | 4.25p | 28,000 |
| May 9, 2022 | 4.55p | 4.60p | 4.30p | 4.40p | 279,663 |
| May 6, 2022 | 4.85p | 4.71p | 4.50p | 4.55p | 1,122,108 |
| May 5, 2022 | 4.95p | 4.98p | 4.72p | 4.85p | 127,016 |
| May 4, 2022 | 4.75p | 5.29p | 4.61p | 4.95p | 931,308 |
| May 3, 2022 | 4.20p | 4.99p | 4.12p | 4.75p | 678,807 |
| Apr 29, 2022 | 4.20p | 4.40p | 4.11p | 4.20p | 248,845 |
| Apr 28, 2022 | 4.25p | 4.40p | 4.15p | 4.20p | 96,216 |
| Apr 27, 2022 | 4.40p | 4.47p | 4.08p | 4.25p | 150,414 |
| Apr 26, 2022 | 4.50p | 4.57p | 4.31p | 4.40p | 190,345 |
| Apr 25, 2022 | 4.50p | 4.59p | 4.30p | 4.50p | 68,312 |
| Apr 22, 2022 | 4.50p | 4.39p | 4.38p | 4.50p | 56,219 |
| Apr 21, 2022 | 4.45p | 4.64p | 4.38p | 4.50p | 134,652 |
| Apr 20, 2022 | 4.60p | 4.59p | 4.40p | 4.45p | 406,955 |
Sign up to our
daily 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 |
|---|---|---|
| Discoverie Group PLC | 660.00 | 6.45 |
| Carnival PLC | 656.80 | 6.00 |
| Wizz Air Holdings PLC | 1,858.50 | 5.96 |
| Helios Towers PLC | 128.00 | 5.87 |
| Asos PLC | 882.00 | 5.19 |
| Ocado Group PLC | 814.00 | 4.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Harbour Energy PLC | 332.60 | -8.58 |
| Chrysalis Investments Limited | 96.20 | -7.68 |
| Tullow Oil PLC | 43.52 | -7.13 |
| Hg Capital Trust PLC | 315.00 | -4.69 |
| Energean PLC | 1,048.00 | -4.64 |
| Plus500 LTD | 1,596.00 | -4.60 |
