1. Share Prices

  2. Physiomics PLC (PYC)

1.55p+0.20 (+14.81%)23 Apr 2024, 16:27
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
Apr 23, 20241.35p1.60p1.32p1.55p1,807,615
Apr 22, 20241.30p1.40p1.26p1.35p562,512
Apr 19, 20241.15p1.40p1.10p1.30p1,153,587
Apr 18, 20241.15p1.15p1.11p1.15p171,930
Apr 17, 20241.20p1.19p1.11p1.15p216,341
Apr 16, 20241.20p1.24p1.10p1.20p949,007
Apr 15, 20241.20p1.17p1.12p1.20p224,169
Apr 12, 20241.10p1.28p1.07p1.20p959,430
Apr 11, 20241.10p1.17p1.07p1.10p138,273
Apr 10, 20241.20p1.25p1.07p1.10p537,918
Apr 9, 20241.15p1.28p1.16p1.20p800,697
Apr 8, 20241.20p1.29p1.11p1.15p676,181
Apr 5, 20241.30p1.32p1.13p1.20p986,396
Apr 4, 20241.25p1.26p1.26p1.30p808,301
Apr 3, 20241.25p1.30p1.10p1.25p869,536
Apr 2, 20241.30p1.40p1.20p1.30p401,437
Mar 28, 20241.30p1.33p1.20p1.30p333,263
Mar 27, 20241.30p1.40p1.22p1.30p578,803
Mar 26, 20241.30p1.40p1.21p1.30p299,200
Mar 25, 20241.35p1.26p1.23p1.30p96,916
Mar 22, 20241.35p1.33p1.26p1.35p60,000
Mar 21, 20241.25p1.35p1.25p1.35p1,292,029
Mar 20, 20241.35p1.29p1.13p1.25p491,796
Mar 19, 20241.35p1.50p1.25p1.35p535,180
Mar 18, 20241.25p1.35p1.28p1.35p1,249,919
Mar 15, 20241.25p1.25p1.20p1.25p96,839
Mar 14, 20241.30p1.29p1.20p1.25p436,418
Mar 13, 20241.35p1.29p1.20p1.30p648,277
Mar 12, 20241.40p1.37p1.23p1.35p186,352
Mar 11, 20241.40p1.30p1.30p1.40p20,750
Mar 8, 20241.40p1.50p1.30p1.40p392,400
Mar 7, 20241.40p1.45p1.36p1.40p281,980
Mar 6, 20241.40p1.50p1.33p1.40p52,980
Mar 5, 20241.40p1.39p1.30p1.40p196,670
Mar 4, 20241.40p1.39p1.30p1.40p83,837
Mar 1, 20241.40p1.50p1.30p1.40p141,357
Feb 29, 20241.40p1.50p1.30p1.40p448,660
Feb 28, 20241.45p1.50p1.33p1.40p262,016
Feb 27, 20241.50p1.60p1.40p1.45p139,848
Feb 26, 20241.50p1.60p1.43p1.50p437,048
Feb 23, 20241.50p1.50p1.40p1.50p417,013
Feb 22, 20241.50p1.50p1.42p1.50p134,475
Feb 21, 20241.50p1.51p1.46p1.50p187,517
Feb 20, 20241.40p1.54p1.35p1.50p559,225
Feb 19, 20241.35p1.50p1.32p1.40p567,627
Feb 16, 20241.35p1.38p1.32p1.35p307,202
Feb 15, 20241.40p1.38p1.32p1.35p556,114
Feb 14, 20241.45p1.50p1.40p1.40p301,522
Feb 13, 20241.45p1.50p1.40p1.45p22,060
Feb 12, 20241.45p1.50p1.36p1.45p249,567
123456
Showing 1 to 50 of 251

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09
Risers/fallers data from previous trading day. Today's data available from 8:15am.