Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Physiomics (PYC) Share Price

Price 0.475p on 18-07-2025 at 18:20:07
Change 0.00p 0%
Buy 0.50p
Sell 0.45p
Buy / Sell PYC Shares
Last Trade: Sell 649,353.00 at 0.463p
Day's Volume: 4,082,760
Last Close: 0.475p
Open: 0.475p
ISIN: GB00BDR6W943
Day's Range 0.475p - 0.525p
52wk Range: 0.39p - 1.325p
Market Capitalisation: £1.44m
VWAP: 0.491198p
Shares in Issue: 303.21m

Physiomics (PYC) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 649,353 0.463p Ordinary
15:42:57 - 18-Jul-25
Buy* 40,084 0.489p Ordinary
15:40:30 - 18-Jul-25
Buy* 40,084 0.489p Ordinary
15:28:10 - 18-Jul-25
Buy* 204,100 0.488p Ordinary
14:27:35 - 18-Jul-25
Sell* 216,523 0.475p Ordinary
14:08:18 - 18-Jul-25
Sell* 2,848 0.492p Ordinary
13:29:09 - 18-Jul-25
Sell* 8,130 0.492p Ordinary
13:18:32 - 18-Jul-25
Sell* 1 0.492p Ordinary
13:18:08 - 18-Jul-25
Sell* 40,000 0.505p Ordinary
12:52:26 - 18-Jul-25
Sell* 400,000 0.505p Ordinary
12:50:42 - 18-Jul-25
See more Physiomics trades

Physiomics (PYC) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.475 0.525 0.475 0.475 4,082,760
17th Jul 2025 (Thu) 0.475 0.475 0.475 0.475 2,091,051
16th Jul 2025 (Wed) 0.475 0.475 0.475 0.475 1,715,955
15th Jul 2025 (Tue) 0.465 0.465 0.465 0.465 1,372,048
14th Jul 2025 (Mon) 0.50 0.50 0.475 0.475 4,767,286
11th Jul 2025 (Fri) 0.475 0.475 0.475 0.475 1,100,541
10th Jul 2025 (Thu) 0.475 0.525 0.475 0.475 9,611,334
9th Jul 2025 (Wed) 0.46 0.46 0.46 0.46 4,754,600
8th Jul 2025 (Tue) 0.415 0.475 0.415 0.46 4,858,930
7th Jul 2025 (Mon) 0.415 0.415 0.415 0.415 3,921,747
4th Jul 2025 (Fri) 0.425 0.425 0.415 0.415 2,449,924
3rd Jul 2025 (Thu) 0.445 0.445 0.415 0.425 7,091,249
2nd Jul 2025 (Wed) 0.475 0.475 0.445 0.445 1,950,923
1st Jul 2025 (Tue) 0.475 0.475 0.475 0.475 3,318,097
30th Jun 2025 (Mon) 0.475 0.475 0.465 0.465 2,949,512
27th Jun 2025 (Fri) 0.475 0.475 0.475 0.475 1,620,304
26th Jun 2025 (Thu) 0.49 0.49 0.475 0.475 2,924,750
25th Jun 2025 (Wed) 0.49 0.49 0.49 0.49 669,625
24th Jun 2025 (Tue) 0.46 0.49 0.46 0.49 1,941,171
23rd Jun 2025 (Mon) 0.50 0.50 0.46 0.46 4,192,026
20th Jun 2025 (Fri) 0.50 0.50 0.50 0.50 3,359,039
19th Jun 2025 (Thu) 0.50 0.50 0.50 0.50 788,480
See more Physiomics price history

Physiomics (PYC) Regulatory News

Date Source Headline
16th Jul 2025 7:00 am RNS Contract Award
14th Jul 2025 7:00 am RNS Trading Update
10th Jul 2025 7:00 am RNS Platform Implementation and Partnership Expansion
1st Jul 2025 7:00 am RNS Contract Award
16th Jun 2025 7:00 am RNS New Head of Biometrics and Two Contracts Awarded
29th May 2025 7:00 am RNS Physiomics Awarded Contract Extension
9th May 2025 7:00 am RNS Contract Award with New UK Client
7th May 2025 4:45 pm RNS AIM Rule 17 and Schedule 2(g) Update
17th Apr 2025 7:00 am RNS-R Physiomics Awarded New Contract
16th Apr 2025 7:00 am RNS-R Publication of Peer Reviewed Article
See more Physiomics regulatory news

Physiomics (PYC) Share News

TRADING UPDATES: Journeo, Physiomics and Synectics win contracts

16th Jul 2025 14:34

(Alliance News) - The following is a round-up of updates by London-listed companies, issued on Wednesday and Tuesday and not separately reported by Alliance News: Read More

Physiomics says full-year earnings to exceed market forecasts

14th Jul 2025 12:17

(Alliance News) - Physiomics PLC on Monday predicted annual results "ahead of expectations", and noted that contract wins have reached "a record high" total value. Read More

Physiomics deepens ties with existing client as inks new contract

1st Jul 2025 15:31

(Alliance News) - Physiomics PLC on Tuesday reported the signing of a new contract, as it looks to accelerate the development of a "promising" drug programme. Read More

AIM WINNERS & LOSERS: Physiomics wins first ever Biometrics deals

16th Jun 2025 10:17

(Alliance News) - The following stocks are the leading risers and fallers on AIM on Monday. Read More

Physiomics wins clinical development contract with new UK client

9th May 2025 13:06

(Alliance News) - Physiomics PLC on Friday said it has won a contract with a new client in the UK. Read More

See more Physiomics news
FTSE 100 Latest
Value8,992.12
Change19.48

Login to your account

Forgot Password?

Not Registered