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
9th May 2025 (Fri) 0.455 0.46 0.415 0.42 8,186,194
8th May 2025 (Thu) 0.48 0.48 0.44 0.44 6,850,871
7th May 2025 (Wed) 0.445 0.48 0.445 0.48 8,408,824
6th May 2025 (Tue) 0.42 0.445 0.42 0.445 10,591,417
5th May 2025 (Mon) 0.402 0.402 0.402 0.402 0
2nd May 2025 (Fri) 0.425 0.425 0.42 0.42 2,281,590
1st May 2025 (Thu) 0.41 0.43 0.405 0.425 9,463,585
30th Apr 2025 (Wed) 0.425 0.425 0.405 0.41 7,980,888
29th Apr 2025 (Tue) 0.48 0.48 0.415 0.425 16,027,381
28th Apr 2025 (Mon) 0.44 0.48 0.44 0.48 11,105,117
25th Apr 2025 (Fri) 0.485 0.545 0.44 0.44 27,227,265
24th Apr 2025 (Thu) 0.41 0.55 0.41 0.485 133,961,974
23rd Apr 2025 (Wed) 0.395 0.41 0.395 0.41 9,221,259
22nd Apr 2025 (Tue) 0.395 0.395 0.395 0.395 611,965
21st Apr 2025 (Mon) 0.39 0.39 0.39 0.39 0
18th Apr 2025 (Fri) 0.39 0.39 0.39 0.39 0
17th Apr 2025 (Thu) 0.39 0.39 0.39 0.39 3,923,384
16th Apr 2025 (Wed) 0.39 0.39 0.39 0.39 336,486
15th Apr 2025 (Tue) 0.40 0.40 0.39 0.39 1,641,903
14th Apr 2025 (Mon) 0.405 0.405 0.395 0.395 6,933,804
11th Apr 2025 (Fri) 0.405 0.405 0.405 0.405 575,420
10th Apr 2025 (Thu) 0.395 0.405 0.395 0.405 3,267,524
9th Apr 2025 (Wed) 0.405 0.405 0.39 0.39 3,186,570
8th Apr 2025 (Tue) 0.405 0.405 0.405 0.405 1,191,238
7th Apr 2025 (Mon) 0.405 0.405 0.405 0.405 196,340
4th Apr 2025 (Fri) 0.41 0.41 0.405 0.405 2,412,985
3rd Apr 2025 (Thu) 0.41 0.41 0.41 0.41 2,393,548
2nd Apr 2025 (Wed) 0.41 0.41 0.41 0.41 3,710,179
1st Apr 2025 (Tue) 0.43 0.43 0.41 0.41 10,243,798
31st Mar 2025 (Mon) 0.43 0.43 0.43 0.43 118,810
28th Mar 2025 (Fri) 0.435 0.435 0.43 0.43 2,611,066
27th Mar 2025 (Thu) 0.435 0.435 0.435 0.435 1,290,429
26th Mar 2025 (Wed) 0.44 0.44 0.435 0.435 1,127,284
25th Mar 2025 (Tue) 0.44 0.44 0.44 0.44 653,887
24th Mar 2025 (Mon) 0.44 0.44 0.44 0.44 3,287,046
21st Mar 2025 (Fri) 0.44 0.44 0.44 0.44 5,471,712
20th Mar 2025 (Thu) 0.44 0.445 0.44 0.44 10,028,140
19th Mar 2025 (Wed) 0.435 0.44 0.435 0.44 10,585,755
18th Mar 2025 (Tue) 0.44 0.44 0.435 0.435 9,349,791
17th Mar 2025 (Mon) 0.455 0.455 0.44 0.44 1,098,899
14th Mar 2025 (Fri) 0.435 0.435 0.435 0.435 1,388,073
13th Mar 2025 (Thu) 0.415 0.45 0.415 0.435 9,494,649
12th Mar 2025 (Wed) 0.415 0.415 0.415 0.415 1,043,369
11th Mar 2025 (Tue) 0.425 0.44 0.41 0.415 8,739,089
FTSE 100 Latest
Value8,554.80
Change23.19