Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Physiomics Share Price (PYC)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 3.85on 17-08-2018 at 16:03:38
Change 0.05 1.32%
Buy 3.90
Sell 3.80
Buy / Sell PYC Shares
Last Trade: Sell 1,281 at 3.81p
Day's Volume: 600
Last Close: 3.80p
Open: 3.80p
ISIN: GB00BDR6W943
Day's Range 3.80p - 3.85p
52wk Range: 0.925p - 32.00p
Market Capitalisation: £2m
VWAP: 3.888p
Shares in Issue: 59m

Recent Trades History Physiomics (PYC)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*1,2813.8115:35:07 - 17-Aug-18
Sell*5,0003.8115:26:26 - 17-Aug-18
Buy*2,4543.87Ordinary
Delayed publication
13:20:23 - 17-Aug-18
Buy*230,0003.9010:45:17 - 17-Aug-18
Sell*34,3413.8211:42:34 - 17-Aug-18
Sell*50,0003.8015:26:45 - 16-Aug-18
Buy*10,0003.7915:25:30 - 16-Aug-18
Buy*30,0003.7710:32:45 - 16-Aug-18
Buy*12,9283.77510:04:54 - 16-Aug-18
Sell*67,3793.7009:58:49 - 16-Aug-18

Share Price History for Physiomics

Time period:
to
Frequency:
Date Open High Low Close Volume
16th Aug 2018 (Thu)3.903.903.753.90320,433
15th Aug 2018 (Wed)3.903.903.903.9097,284
14th Aug 2018 (Tue)4.004.003.854.00359,095
13th Aug 2018 (Mon)4.104.104.004.1071,949
10th Aug 2018 (Fri)4.204.204.104.20460,802
9th Aug 2018 (Thu)4.154.253.903.951,227,174
8th Aug 2018 (Wed)3.953.953.953.95215,472
7th Aug 2018 (Tue)4.004.003.904.00170,663
6th Aug 2018 (Mon)4.004.003.904.00535,782
3rd Aug 2018 (Fri)4.104.103.954.10287,171
2nd Aug 2018 (Thu)4.004.153.904.001,232,717
1st Aug 2018 (Wed)4.104.154.004.10617,296
31st Jul 2018 (Tue)4.354.354.104.35399,163
30th Jul 2018 (Mon)4.504.504.154.601,837,447
27th Jul 2018 (Fri)3.655.0753.653.6512,581,128
26th Jul 2018 (Thu)3.603.653.603.60689,875
25th Jul 2018 (Wed)3.603.603.603.60408,978
24th Jul 2018 (Tue)3.703.703.603.70393,578
23rd Jul 2018 (Mon)3.703.703.603.70464,129
20th Jul 2018 (Fri)3.753.803.703.75844,708
19th Jul 2018 (Thu)3.803.803.753.80364,969
18th Jul 2018 (Wed)4.004.003.754.00429,009
17th Jul 2018 (Tue)4.004.004.004.00214,635

News about Physiomics (PYC)

FTSE 100 Latest
Value7,525.26
Change-31.12

Login to your account

Forgot Password?

Not Registered