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 5.25on 23-03-2018 at 10:47:53
Change 0.00 0.00%
Buy 5.50
Sell 5.00
Buy / Sell PYC Shares
Last Trade: Buy 18,198 at 5.44p
Day's Volume: 14,500
Last Close: 5.25p
Open: 5.25p
Day's Range 5.25p - 5.25p
52wk Range: 0.925p - 32.00p
Market Capitalisation: £3m
VWAP: 5.402p
Shares in Issue: 59m

Recent Trades History Physiomics (PYC)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*18,1985.4408:41:16 - 23-Mar-18
Sell*2,0005.2308:38:25 - 23-Mar-18
Sell*2,0005.2308:38:25 - 23-Mar-18
Sell*5005.22416:05:45 - 22-Mar-18
Buy*2,0005.4515:20:31 - 22-Mar-18
Buy*10,0155.2715:12:38 - 22-Mar-18
Buy*15,6005.2715:11:11 - 22-Mar-18
Buy*30,0005.27514:57:36 - 22-Mar-18
Buy*2395.2713:45:09 - 22-Mar-18
Buy*2395.2713:45:09 - 22-Mar-18

Share Price History for Physiomics

Time period:
Date Open High Low Close Volume
22nd Mar 2018 (Thu),240
21st Mar 2018 (Wed)5.505.505.255.25290,791
20th Mar 2018 (Tue)5.655.655.405.50472,439
19th Mar 2018 (Mon)5.755.755.555.65676,924
16th Mar 2018 (Fri)5.755.755.755.75467,583
15th Mar 2018 (Thu)5.755.755.755.75460,341
14th Mar 2018 (Wed)6.156.455.505.752,080,054
13th Mar 2018 (Tue)6.6256.705.755.852,574,939
12th Mar 2018 (Mon)4.9257.354.9256.756,126,423
9th Mar 2018 (Fri)5.1755.1754.654.9251,395,779
8th Mar 2018 (Thu)5.355.355.1755.175929,639
7th Mar 2018 (Wed)5.5255.5255.355.35566,896
6th Mar 2018 (Tue)5.5255.555.3755.525574,906
5th Mar 2018 (Mon)5.5255.5255.5255.525325,549
2nd Mar 2018 (Fri),380,454
1st Mar 2018 (Thu)6.256.306.256.25308,695
28th Feb 2018 (Wed)5.356.305.2756.253,172,354
27th Feb 2018 (Tue)5.855.855.255.351,487,209
26th Feb 2018 (Mon)5.906.0755.805.851,095,810
23rd Feb 2018 (Fri),008,074

News about Physiomics (PYC)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered