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
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
13th Jun 2025 (Fri) 0.45 0.46 0.45 0.46 645,557
12th Jun 2025 (Thu) 0.455 0.455 0.44 0.45 2,512,882
11th Jun 2025 (Wed) 0.46 0.46 0.455 0.455 920,701
10th Jun 2025 (Tue) 0.475 0.475 0.425 0.46 13,222,838
9th Jun 2025 (Mon) 0.475 0.475 0.475 0.475 2,400,000
6th Jun 2025 (Fri) 0.47 0.475 0.46 0.475 3,199,207
5th Jun 2025 (Thu) 0.515 0.52 0.47 0.47 10,741,932
4th Jun 2025 (Wed) 0.46 0.585 0.46 0.515 57,036,074
3rd Jun 2025 (Tue) 0.415 0.525 0.415 0.46 56,169,497
2nd Jun 2025 (Mon) 0.405 0.415 0.405 0.415 7,846,707
30th May 2025 (Fri) 0.415 0.415 0.405 0.405 3,848,958
29th May 2025 (Thu) 0.425 0.425 0.415 0.415 7,222,568
28th May 2025 (Wed) 0.405 0.405 0.405 0.405 1,998,209
27th May 2025 (Tue) 0.42 0.42 0.405 0.405 6,295,747
26th May 2025 (Mon) 0.41 0.41 0.41 0.41 0
23rd May 2025 (Fri) 0.42 0.42 0.42 0.42 2,583,899
22nd May 2025 (Thu) 0.42 0.42 0.42 0.42 909,280
21st May 2025 (Wed) 0.42 0.42 0.42 0.42 1,796,772
20th May 2025 (Tue) 0.42 0.42 0.42 0.42 1,563,056
19th May 2025 (Mon) 0.42 0.42 0.42 0.42 1,305,302
16th May 2025 (Fri) 0.425 0.425 0.42 0.42 2,235,641
15th May 2025 (Thu) 0.425 0.425 0.425 0.425 82,127
14th May 2025 (Wed) 0.43 0.435 0.425 0.425 4,427,257
13th May 2025 (Tue) 0.415 0.43 0.415 0.43 3,629,444
12th May 2025 (Mon) 0.42 0.42 0.415 0.415 1,933,331
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
FTSE 100 Latest
Value8,822.91
Change-0.29