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
17th Mar 2025 (Mon) 0.435 0.435 0.435 0.435 0
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
14th Feb 2025 (Fri) 0.525 0.525 0.525 0.525 5,528,366
13th Feb 2025 (Thu) 0.55 0.55 0.525 0.525 22,653,673
12th Feb 2025 (Wed) 0.80 0.80 0.80 0.80 2,656,649
11th Feb 2025 (Tue) 0.85 0.85 0.80 0.80 1,521,845
10th Feb 2025 (Mon) 0.85 0.85 0.85 0.85 234,093
7th Feb 2025 (Fri) 0.90 0.90 0.85 0.85 1,126,189
6th Feb 2025 (Thu) 0.875 0.90 0.875 0.90 811,394
5th Feb 2025 (Wed) 1.05 1.05 0.85 0.875 7,106,794
4th Feb 2025 (Tue) 1.05 1.05 1.05 1.05 392,233
3rd Feb 2025 (Mon) 1.10 1.10 1.05 1.05 365,026
31st Jan 2025 (Fri) 1.125 1.125 1.125 1.125 108,871
30th Jan 2025 (Thu) 1.15 1.325 1.125 1.125 7,745,990
29th Jan 2025 (Wed) 1.025 1.10 1.025 1.10 1,877,268
28th Jan 2025 (Tue) 1.00 1.15 0.975 1.025 7,437,287
27th Jan 2025 (Mon) 1.10 1.10 1.00 1.00 2,682,038
24th Jan 2025 (Fri) 1.15 1.15 1.10 1.125 2,943,195
23rd Jan 2025 (Thu) 1.05 1.175 1.00 1.15 11,135,115
22nd Jan 2025 (Wed) 0.825 1.25 0.825 1.05 41,184,263
21st Jan 2025 (Tue) 0.80 0.825 0.80 0.825 1,534,358
20th Jan 2025 (Mon) 0.825 0.825 0.775 0.80 2,061,909
17th Jan 2025 (Fri) 0.90 0.90 0.825 0.825 2,774,653
FTSE 100 Latest
Value8,632.33
Change0.00