Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Physiomics Historic Prices

 
     
Date Open High Low Close Volume
Sep 30, 2020 7.505 7.625 7.10 7.45 1,759,478
Sep 29, 2020 7.901 7.901 7.502 7.65 2,431,597
Sep 28, 2020 8.10 8.80 8.00 8.05 2,801,955
Sep 25, 2020 8.155 8.65 7.75 7.90 2,015,992
Sep 24, 2020 7.84 8.795 7.40 8.30 5,110,944
Sep 23, 2020 7.08 8.78 7.08 7.70 10,889,677
Sep 22, 2020 6.75 6.97 6.70 6.90 924,045
Sep 21, 2020 6.93 7.00 6.735 6.85 738,050
Sep 18, 2020 7.065 7.27 6.82 7.05 1,771,827
Sep 17, 2020 7.06 7.38 7.00 7.25 737,829
Sep 16, 2020 7.58 7.58 7.05 7.25 677,061
Sep 15, 2020 7.41 7.725 7.00 7.55 1,958,944
Sep 14, 2020 7.68 8.14 7.26 7.55 683,162
Sep 11, 2020 8.23 8.24 7.606 7.95 1,335,092
Sep 10, 2020 7.79 8.07 7.50 7.65 1,322,153
Sep 9, 2020 7.40 7.975 7.20 7.95 1,831,119
Sep 8, 2020 7.52 7.797 7.26 7.35 1,037,005
Sep 7, 2020 7.98 8.10 7.515 7.65 1,052,308
Sep 4, 2020 8.04 8.20 7.36 7.90 1,299,875
Sep 3, 2020 7.35 8.90 7.00 8.10 8,842,501
Sep 2, 2020 7.75 8.00 7.10 7.20 827,585
Sep 1, 2020 7.225 7.88 7.005 7.60 1,420,378
Aug 31, 2020 7.40 0.00 0.00 7.25 0
Aug 28, 2020 7.40 7.60 7.065 7.25 1,518,521
Aug 27, 2020 7.74 7.79 7.40 7.70 352,545
Aug 26, 2020 7.00 7.93 6.825 7.70 2,535,737
Aug 25, 2020 7.50 7.50 7.0654 7.25 849,929
Aug 24, 2020 7.79 7.79 7.104 7.40 1,875,822
Aug 21, 2020 7.58 8.40625 7.58 7.70 3,171,859
Aug 20, 2020 7.025 7.89 7.025 7.75 2,311,066
Aug 19, 2020 7.875 7.875 7.004 7.15 1,951,240
Aug 18, 2020 6.94 8.45 6.94 7.30 7,610,031
Aug 17, 2020 6.35 7.2395 6.125 6.95 2,135,745
Aug 14, 2020 6.39995 6.46 5.899 6.40 3,145,289
Aug 13, 2020 6.33 6.50 6.10 6.40 2,285,311
Aug 12, 2020 6.415 6.597 6.155 6.40 3,784,158
Aug 11, 2020 7.07 7.07 6.475 6.55 2,357,419
Aug 10, 2020 7.00 7.38 6.655 7.00 2,398,667
Aug 7, 2020 7.003 7.18 6.51 6.90 1,715,197
Aug 6, 2020 6.70 7.45 6.70 7.15 2,665,091
Aug 5, 2020 6.302 7.35 6.15 6.90 3,474,449
Aug 4, 2020 6.98 7.00 6.175 6.40 5,297,923
Aug 3, 2020 7.804 8.00 6.55 6.75 6,066,752
Jul 31, 2020 10.00 10.50 7.58 8.00 16,520,211
Jul 30, 2020 9.535 9.90 9.13 9.30 1,398,113
Jul 29, 2020 10.40 10.40 9.336 9.75 3,449,729
Jul 28, 2020 8.703 9.996 8.6001 9.90 6,862,862
Jul 27, 2020 9.12 9.85 8.621 8.85 5,612,237
Jul 24, 2020 8.52 10.40 7.75 9.35 18,478,772
Jul 23, 2020 10.325 10.325 8.50 8.55 13,454,486
Showing 1 to 50 of 261