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
8th Dec 2025 (Mon) 0.29 0.29 0.29 0.29 0
5th Dec 2025 (Fri) 0.29 0.29 0.29 0.29 1,237,572
4th Dec 2025 (Thu) 0.29 0.29 0.29 0.29 3,183,484
3rd Dec 2025 (Wed) 0.375 0.375 0.26 0.29 36,786,757
2nd Dec 2025 (Tue) 0.375 0.375 0.355 0.375 968,548
1st Dec 2025 (Mon) 0.375 0.375 0.375 0.375 500
28th Nov 2025 (Fri) 0.375 0.375 0.375 0.375 614,722
27th Nov 2025 (Thu) 0.375 0.375 0.375 0.375 136,191
26th Nov 2025 (Wed) 0.375 0.375 0.375 0.375 520,771
25th Nov 2025 (Tue) 0.375 0.375 0.375 0.375 2,173,824
24th Nov 2025 (Mon) 0.385 0.385 0.375 0.375 6,755,040
21st Nov 2025 (Fri) 0.385 0.385 0.385 0.385 511,640
20th Nov 2025 (Thu) 0.42 0.42 0.385 0.385 3,453,979
19th Nov 2025 (Wed) 0.425 0.425 0.42 0.42 1,832,016
18th Nov 2025 (Tue) 0.42 0.425 0.42 0.425 1,566,261
17th Nov 2025 (Mon) 0.395 0.42 0.395 0.42 3,044,119
14th Nov 2025 (Fri) 0.42 0.42 0.395 0.395 2,953,954
13th Nov 2025 (Thu) 0.42 0.42 0.42 0.42 1,210
12th Nov 2025 (Wed) 0.42 0.42 0.42 0.42 1,432,750
11th Nov 2025 (Tue) 0.42 0.42 0.395 0.42 785,088
10th Nov 2025 (Mon) 0.415 0.42 0.415 0.42 1,120,688
7th Nov 2025 (Fri) 0.415 0.415 0.415 0.415 222,795
6th Nov 2025 (Thu) 0.39 0.415 0.39 0.415 2,194,129
5th Nov 2025 (Wed) 0.415 0.415 0.39 0.39 2,507,018
4th Nov 2025 (Tue) 0.425 0.425 0.39 0.415 4,758,022
3rd Nov 2025 (Mon) 0.425 0.425 0.425 0.425 1,951,759
31st Oct 2025 (Fri) 0.425 0.425 0.425 0.425 3,568,587
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
FTSE 100 Latest
Value9,667.01
Change0.00