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
30th Oct 2025 (Thu) 0.465 0.465 0.425 0.425 2,324,503
29th Oct 2025 (Wed) 0.465 0.465 0.465 0.465 611,318
28th Oct 2025 (Tue) 0.465 0.465 0.465 0.465 2,790,964
27th Oct 2025 (Mon) 0.475 0.475 0.465 0.465 2,013,942
24th Oct 2025 (Fri) 0.415 0.56 0.415 0.475 26,937,745
23rd Oct 2025 (Thu) 0.39 0.415 0.39 0.415 4,854,731
22nd Oct 2025 (Wed) 0.39 0.39 0.39 0.39 907,566
21st Oct 2025 (Tue) 0.425 0.425 0.39 0.39 3,171,313
20th Oct 2025 (Mon) 0.425 0.425 0.41 0.425 2,806,685
17th Oct 2025 (Fri) 0.425 0.425 0.425 0.425 1,593
16th Oct 2025 (Thu) 0.425 0.425 0.425 0.425 4,236,204
15th Oct 2025 (Wed) 0.425 0.425 0.425 0.425 1,890,173
14th Oct 2025 (Tue) 0.44 0.44 0.425 0.425 568,290
13th Oct 2025 (Mon) 0.44 0.44 0.44 0.44 313,169
10th Oct 2025 (Fri) 0.44 0.44 0.425 0.44 1,233,305
9th Oct 2025 (Thu) 0.44 0.44 0.44 0.44 2,115,643
8th Oct 2025 (Wed) 0.44 0.44 0.44 0.44 233,696
7th Oct 2025 (Tue) 0.455 0.455 0.44 0.44 981,837
6th Oct 2025 (Mon) 0.455 0.455 0.455 0.455 106,476
3rd Oct 2025 (Fri) 0.425 0.455 0.425 0.455 3,136,631
2nd Oct 2025 (Thu) 0.425 0.425 0.425 0.425 2,642,933
1st Oct 2025 (Wed) 0.445 0.445 0.425 0.425 2,607,131
30th Sep 2025 (Tue) 0.465 0.465 0.445 0.445 3,104,636
29th Sep 2025 (Mon) 0.505 0.505 0.465 0.465 4,276,077
26th Sep 2025 (Fri) 0.485 0.485 0.48 0.48 1,378,805
25th Sep 2025 (Thu) 0.485 0.485 0.485 0.485 99,903
24th Sep 2025 (Wed) 0.485 0.485 0.48 0.485 3,146,831
23rd Sep 2025 (Tue) 0.50 0.50 0.485 0.485 356,492
22nd Sep 2025 (Mon) 0.50 0.50 0.50 0.50 1,000,600
19th Sep 2025 (Fri) 0.525 0.525 0.50 0.50 4,858,163
18th Sep 2025 (Thu) 0.475 0.55 0.475 0.525 8,916,581
17th Sep 2025 (Wed) 0.51 0.51 0.475 0.475 3,677,526
16th Sep 2025 (Tue) 0.475 0.525 0.47 0.51 13,643,415
15th Sep 2025 (Mon) 0.445 0.475 0.445 0.475 5,437,493
12th Sep 2025 (Fri) 0.435 0.445 0.435 0.445 836,258
11th Sep 2025 (Thu) 0.435 0.435 0.435 0.435 624,790
10th Sep 2025 (Wed) 0.445 0.445 0.445 0.445 148,422
9th Sep 2025 (Tue) 0.445 0.445 0.445 0.445 192,230
8th Sep 2025 (Mon) 0.445 0.445 0.445 0.445 1,276,926
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
FTSE 100 Latest
Value9,760.06
Change3.92