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
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
10th Mar 2025 (Mon) 0.425 0.425 0.425 0.425 1,373,466
7th Mar 2025 (Fri) 0.425 0.425 0.425 0.425 761,680
6th Mar 2025 (Thu) 0.465 0.465 0.425 0.425 3,811,816
5th Mar 2025 (Wed) 0.465 0.465 0.465 0.465 2,805,560
4th Mar 2025 (Tue) 0.485 0.485 0.465 0.465 3,771,783
3rd Mar 2025 (Mon) 0.485 0.485 0.475 0.485 3,981,519
28th Feb 2025 (Fri) 0.475 0.485 0.475 0.485 11,583,869
27th Feb 2025 (Thu) 0.475 0.475 0.475 0.475 506,468
26th Feb 2025 (Wed) 0.475 0.475 0.475 0.475 1,345,469
25th Feb 2025 (Tue) 0.475 0.475 0.475 0.475 332,064
24th Feb 2025 (Mon) 0.50 0.50 0.475 0.475 1,403,635
21st Feb 2025 (Fri) 0.50 0.50 0.50 0.50 3,521,775
20th Feb 2025 (Thu) 0.50 0.50 0.50 0.50 1,286,804
19th Feb 2025 (Wed) 0.525 0.525 0.50 0.50 9,879,152
18th Feb 2025 (Tue) 0.525 0.525 0.525 0.525 2,651,502
17th Feb 2025 (Mon) 0.525 0.525 0.525 0.525 1,295,801
FTSE 100 Latest
Value8,250.22
Change1.10