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
  +0.00p +0.00% 1.225p 1.15p 1.30p 1.225p 1.225p 1.225p 89,464 07:32:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 0.3 -0.4 -0.0 - 69.85

Physiomics (PYC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 20171.2250.000.00%1.2251.22589,464
25 May 20171.225-0.10-7.55%1.2251.325200,388
24 May 20171.325-0.03-1.85%1.3251.45838,766
23 May 20171.350.000.00%1.351.35614,744
22 May 20171.35+0.13+10.20%1.2251.453,052,460
19 May 20171.2250.000.00%1.2251.22524,000
18 May 20171.2250.000.00%1.2251.22570,000
17 May 20171.2250.000.00%1.2251.22566,446
16 May 20171.225-0.03-2.00%1.2251.2540,861
15 May 20171.250.000.00%1.251.25494,719
12 May 20171.250.000.00%1.251.25267,407
11 May 20171.250.000.00%1.251.2580,757
10 May 20171.25-0.08-5.66%1.251.25300,000
09 May 20171.325-0.08-5.36%1.3251.3999999104,000
08 May 20171.39999990.000.00%1.39999991.3999999288,176
05 May 20171.3999999+0.15+12.00%1.39999991.399999920,000
04 May 20171.25-0.15-10.71%1.251.399999935,114
03 May 20171.39999990.000.00%1.39999991.3999999135,000
02 May 20171.39999990.000.00%1.39999991.39999991,687
28 Apr 20171.3999999-0.03-1.75%1.39999991.4249999245,138
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 Week1.2251.451.2250.000024k3M946k0-
1 Month1.4251.451.2250.00002k3M362k-0.2-14.04%
3 Months1.3751.551.150.00001k3M467k-0.15-10.91%
6 Months0.02152.3750.01850.00009254M4M1.20355,597.67%
1 Year0.03252.3750.01850.00000615M21M1.19253,669.23%
3 Years0.182.3750.01850.00000615M19M1.045580.56%
5 Years0.1352.3750.01850.00000639M17M1.09807.41%
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:30 V: D:20170528 10:31:13