Close
Company Search
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 History

Time period:
to
Date Open High Low Close Volume
14th Aug 2025 (Thu) 0.425 0.425 0.425 0.425 677,121
13th Aug 2025 (Wed) 0.425 0.425 0.425 0.425 3,344,529
12th Aug 2025 (Tue) 0.435 0.435 0.42 0.425 2,793,218
11th Aug 2025 (Mon) 0.44 0.44 0.435 0.435 836,524
8th Aug 2025 (Fri) 0.44 0.44 0.44 0.44 1,523,089
7th Aug 2025 (Thu) 0.44 0.44 0.44 0.44 258,140
6th Aug 2025 (Wed) 0.47 0.47 0.44 0.44 3,495,304
5th Aug 2025 (Tue) 0.43 0.46 0.43 0.46 1,316,936
4th Aug 2025 (Mon) 0.46 0.46 0.43 0.43 942,827
1st Aug 2025 (Fri) 0.435 0.46 0.435 0.46 2,811,974
31st Jul 2025 (Thu) 0.475 0.475 0.435 0.435 3,391,527
30th Jul 2025 (Wed) 0.475 0.475 0.475 0.475 211,000
29th Jul 2025 (Tue) 0.475 0.475 0.475 0.475 250,000
28th Jul 2025 (Mon) 0.50 0.50 0.475 0.475 1,256,818
25th Jul 2025 (Fri) 0.50 0.50 0.475 0.475 253,457
24th Jul 2025 (Thu) 0.50 0.50 0.475 0.475 3,397,056
23rd Jul 2025 (Wed) 0.465 0.475 0.465 0.475 5,580,418
22nd Jul 2025 (Tue) 0.475 0.475 0.465 0.465 768,957
21st Jul 2025 (Mon) 0.475 0.475 0.475 0.475 2,545,396
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
18th Jun 2025 (Wed) 0.50 0.50 0.50 0.50 1,824,772
17th Jun 2025 (Tue) 0.50 0.50 0.50 0.50 3,356,343
16th Jun 2025 (Mon) 0.495 0.515 0.49 0.50 9,128,082
FTSE 100 Latest
Value9,202.67
Change25.43