Share Name Share Symbol Market Type Share ISIN Share Description
Physiomics Plc LSE:PYC London Ordinary Share GB00BDR6W943 ORD 0.4P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.175p +12.96% 1.525p 1.45p 1.60p 1.525p 1.40p 1.50p 1,544,581.00 15:28:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 0.3 -0.4 -0.0 - 86.95

Physiomics (PYC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Apr 20171.525+0.18+12.96%1.41.5251,544,581
20 Apr 20171.35+0.03+1.89%1.3251.352,143,611
19 Apr 20171.3250.000.00%1.3251.325237,461
18 Apr 20171.325+0.15+12.77%1.1751.3251,658,366
13 Apr 20171.1750.000.00%1.151.17543,250
12 Apr 20171.1750.000.00%1.1751.175194,913
11 Apr 20171.1750.000.00%1.1751.175170,438
10 Apr 20171.1750.000.00%1.1751.175177,045
07 Apr 20171.1750.000.00%1.1751.175219,486
06 Apr 20171.1750.000.00%1.1751.175136,203
05 Apr 20171.175-0.05-4.08%1.1751.225640,506
04 Apr 20171.2250.000.00%1.2251.225145,522
03 Apr 20171.225-0.05-3.92%1.2251.275627,617
31 Mar 20171.2750.000.00%1.2751.2751,107
30 Mar 20171.275-0.05-3.77%1.2751.325479,060
29 Mar 20171.325+0.05+3.92%1.2751.32559,042
28 Mar 20171.2750.000.00%1.2751.27539,000
27 Mar 20171.2750.000.00%1.2751.275357,917
24 Mar 20171.275-0.08-5.56%1.2751.35748,597
23 Mar 20171.35-0.03-1.82%1.351.375396,792
Download more Physiomics Plc Historical Data

Physiomics Plc (PYC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1.1751.5251.1750.0000237k2M1M0.3529.79%
1 Month1.351.5251.150.00001k2M449k0.17512.96%
3 Months1.601.7251.150.00001512M392k-0.075-4.69%
6 Months0.0242.3750.01850.000092208M14M1.5016,254.17%
1 Year0.032.3750.01850.00000615M24M1.4954,983.33%
3 Years0.162.3750.01850.00000615M19M1.365853.13%
5 Years0.1882.3750.01850.00000639M17M1.337711.17%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:34 V: D:20170423 08:09:12