2.85p-0.10 (-3.39%)01 Jul 2022, 15:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Physiomics PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 1, 20222.95p2.90p2.80p2.85p769,430
Jun 30, 20223.13p3.18p2.90p2.95p414,403
Jun 29, 20223.30p3.35p3.04p3.13p307,819
Jun 28, 20223.40p3.48p3.23p3.30p115,763
Jun 27, 20223.50p3.62p3.37p3.40p542,365
Jun 24, 20223.50p3.64p3.38p3.50p165,000
Jun 23, 20223.60p3.67p3.50p3.50p155,729
Jun 22, 20223.90p3.90p3.55p3.60p391,144
Jun 21, 20224.05p4.00p3.90p3.90p117,256
Jun 20, 20223.70p4.08p3.91p4.05p352,688
Jun 17, 20223.80p3.90p3.56p3.70p241,096
Jun 16, 20223.85p3.96p3.81p3.80p104,793
Jun 15, 20223.85p3.81p3.81p3.85p983
Jun 14, 20223.75p4.08p3.60p3.85p827,314
Jun 13, 20223.80p3.81p3.60p3.75p67,289
Jun 10, 20223.80p3.94p3.80p3.80p28,734
Jun 9, 20223.80p3.94p3.80p3.80p149,277
Jun 8, 20223.85p3.72p3.70p3.80p30,625
Jun 7, 20223.90p3.80p3.73p3.85p55,200
Jun 6, 20224.00p3.99p3.80p3.90p74,653
Jun 1, 20224.00p3.98p3.80p4.00p140,581
May 31, 20224.00p4.02p3.83p4.00p264,587
May 30, 20224.00p4.08p3.83p4.00p151,238
May 27, 20224.05p4.08p4.00p4.00p79,190
May 26, 20224.10p4.13p3.91p4.05p62,593
May 25, 20224.20p4.26p4.00p4.10p243,644
May 24, 20224.20p4.12p4.10p4.20p58,573
May 23, 20224.20p4.30p4.12p4.20p83,105
May 20, 20224.15p4.38p4.11p4.20p148,571
May 19, 20224.30p4.20p4.20p4.15p67,143
May 18, 20224.30p4.30p4.20p4.30p99,022
May 17, 20224.30p4.30p4.20p4.30p176,233
May 16, 20224.30p4.33p4.22p4.30p126,743
May 13, 20224.30p4.34p4.23p4.30p162,181
May 12, 20224.35p4.45p4.22p4.30p223,845
May 11, 20224.25p4.68p4.22p4.35p922,627
May 10, 20224.25p4.45p4.16p4.25p28,000
May 9, 20224.55p4.60p4.30p4.40p279,663
May 6, 20224.85p4.71p4.50p4.55p1,122,108
May 5, 20224.95p4.98p4.72p4.85p127,016
May 4, 20224.75p5.29p4.61p4.95p931,308
May 3, 20224.20p4.99p4.12p4.75p678,807
Apr 29, 20224.20p4.40p4.11p4.20p248,845
Apr 28, 20224.25p4.40p4.15p4.20p96,216
Apr 27, 20224.40p4.47p4.08p4.25p150,414
Apr 26, 20224.50p4.57p4.31p4.40p190,345
Apr 25, 20224.50p4.59p4.30p4.50p68,312
Apr 22, 20224.50p4.39p4.38p4.50p56,219
Apr 21, 20224.45p4.64p4.38p4.50p134,652
Apr 20, 20224.60p4.59p4.40p4.45p406,955
Showing 1 to 50 of 251