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 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
6th May 2025 (Tue) 0.42 0.445 0.42 0.445 10,591,417
5th May 2025 (Mon) 0.402 0.402 0.402 0.402 0
2nd May 2025 (Fri) 0.425 0.425 0.42 0.42 2,281,590
1st May 2025 (Thu) 0.41 0.43 0.405 0.425 9,463,585
30th Apr 2025 (Wed) 0.425 0.425 0.405 0.41 7,980,888
29th Apr 2025 (Tue) 0.48 0.48 0.415 0.425 16,027,381
28th Apr 2025 (Mon) 0.44 0.48 0.44 0.48 11,105,117
25th Apr 2025 (Fri) 0.485 0.545 0.44 0.44 27,227,265
24th Apr 2025 (Thu) 0.41 0.55 0.41 0.485 133,961,974
23rd Apr 2025 (Wed) 0.395 0.41 0.395 0.41 9,221,259
22nd Apr 2025 (Tue) 0.395 0.395 0.395 0.395 611,965
21st Apr 2025 (Mon) 0.39 0.39 0.39 0.39 0
18th Apr 2025 (Fri) 0.39 0.39 0.39 0.39 0
17th Apr 2025 (Thu) 0.39 0.39 0.39 0.39 3,923,384
16th Apr 2025 (Wed) 0.39 0.39 0.39 0.39 336,486
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
FTSE 100 Latest
Value8,803.49
Change2.20