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
5th Sep 2025 (Fri) 0.445 0.445 0.445 0.445 988,505
4th Sep 2025 (Thu) 0.445 0.445 0.445 0.445 3,250,254
3rd Sep 2025 (Wed) 0.475 0.475 0.435 0.445 6,410,182
2nd Sep 2025 (Tue) 0.475 0.50 0.475 0.475 18,932,713
1st Sep 2025 (Mon) 0.415 0.50 0.415 0.475 29,600,757
29th Aug 2025 (Fri) 0.425 0.425 0.41 0.415 1,998,258
28th Aug 2025 (Thu) 0.425 0.425 0.425 0.425 1,139,576
27th Aug 2025 (Wed) 0.425 0.425 0.425 0.425 318,488
26th Aug 2025 (Tue) 0.425 0.425 0.425 0.425 1,034,889
25th Aug 2025 (Mon) 0.425 0.425 0.425 0.425 0
22nd Aug 2025 (Fri) 0.425 0.425 0.425 0.425 308,911
21st Aug 2025 (Thu) 0.425 0.425 0.425 0.425 523,256
20th Aug 2025 (Wed) 0.425 0.425 0.425 0.425 1,097,498
19th Aug 2025 (Tue) 0.425 0.425 0.425 0.425 333,982
18th Aug 2025 (Mon) 0.425 0.425 0.425 0.425 8,000
15th Aug 2025 (Fri) 0.425 0.425 0.425 0.425 1,658,131
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
FTSE 100 Latest
Value9,208.21
Change-8.66