| 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 |
Sector: Health Care Equipment & Services
Listed in: FTSE AIM All-Share
Recent Trades History Physiomics (PYC) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 1,281 | 3.81 | 15:35:07 - 17-Aug-18 | |
| Sell* | 5,000 | 3.81 | 15:26:26 - 17-Aug-18 | |
| Buy* | 2,454 | 3.87 | Ordinary Delayed publication | 13:20:23 - 17-Aug-18 |
| Buy* | 230,000 | 3.90 | 10:45:17 - 17-Aug-18 | |
| Sell* | 34,341 | 3.82 | 11:42:34 - 17-Aug-18 | |
| Sell* | 50,000 | 3.80 | 15:26:45 - 16-Aug-18 | |
| Buy* | 10,000 | 3.79 | 15:25:30 - 16-Aug-18 | |
| Buy* | 30,000 | 3.77 | 10:32:45 - 16-Aug-18 | |
| Buy* | 12,928 | 3.775 | 10:04:54 - 16-Aug-18 | |
| Sell* | 67,379 | 3.70 | 09:58:49 - 16-Aug-18 | |
Share Price History for Physiomics |
|||||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 16th Aug 2018 (Thu) | 3.90 | 3.90 | 3.75 | 3.90 | 320,433 |
| 15th Aug 2018 (Wed) | 3.90 | 3.90 | 3.90 | 3.90 | 97,284 |
| 14th Aug 2018 (Tue) | 4.00 | 4.00 | 3.85 | 4.00 | 359,095 |
| 13th Aug 2018 (Mon) | 4.10 | 4.10 | 4.00 | 4.10 | 71,949 |
| 10th Aug 2018 (Fri) | 4.20 | 4.20 | 4.10 | 4.20 | 460,802 |
| 9th Aug 2018 (Thu) | 4.15 | 4.25 | 3.90 | 3.95 | 1,227,174 |
| 8th Aug 2018 (Wed) | 3.95 | 3.95 | 3.95 | 3.95 | 215,472 |
| 7th Aug 2018 (Tue) | 4.00 | 4.00 | 3.90 | 4.00 | 170,663 |
| 6th Aug 2018 (Mon) | 4.00 | 4.00 | 3.90 | 4.00 | 535,782 |
| 3rd Aug 2018 (Fri) | 4.10 | 4.10 | 3.95 | 4.10 | 287,171 |
| 2nd Aug 2018 (Thu) | 4.00 | 4.15 | 3.90 | 4.00 | 1,232,717 |
| 1st Aug 2018 (Wed) | 4.10 | 4.15 | 4.00 | 4.10 | 617,296 |
| 31st Jul 2018 (Tue) | 4.35 | 4.35 | 4.10 | 4.35 | 399,163 |
| 30th Jul 2018 (Mon) | 4.50 | 4.50 | 4.15 | 4.60 | 1,837,447 |
| 27th Jul 2018 (Fri) | 3.65 | 5.075 | 3.65 | 3.65 | 12,581,128 |
| 26th Jul 2018 (Thu) | 3.60 | 3.65 | 3.60 | 3.60 | 689,875 |
| 25th Jul 2018 (Wed) | 3.60 | 3.60 | 3.60 | 3.60 | 408,978 |
| 24th Jul 2018 (Tue) | 3.70 | 3.70 | 3.60 | 3.70 | 393,578 |
| 23rd Jul 2018 (Mon) | 3.70 | 3.70 | 3.60 | 3.70 | 464,129 |
| 20th Jul 2018 (Fri) | 3.75 | 3.80 | 3.70 | 3.75 | 844,708 |
| 19th Jul 2018 (Thu) | 3.80 | 3.80 | 3.75 | 3.80 | 364,969 |
| 18th Jul 2018 (Wed) | 4.00 | 4.00 | 3.75 | 4.00 | 429,009 |
| 17th Jul 2018 (Tue) | 4.00 | 4.00 | 4.00 | 4.00 | 214,635 |
