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% 1.775p 1.70p 1.85p 1.775p 1.775p 1.775p 60,868.00 07:55:40
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 0.3 -0.4 -0.0 - 101.20

Physiomics (PYC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 20171.7750.000.00%1.7751.77560,868
18 Jan 20171.775+0.05+2.90%1.7251.775115,267
17 Jan 20171.725-0.03-1.43%1.7251.75202,686
16 Jan 20171.75-0.03-1.41%1.751.775251,031
13 Jan 20171.775-0.13-6.58%1.7751.9407,614
12 Jan 20171.9-0.05-2.56%1.91.9563,061
11 Jan 20171.95-0.10-4.88%1.952.075214,888
10 Jan 20172.05-0.03-1.20%2.052.075168,491
09 Jan 20172.075+0.03+1.22%2.052.3752,892,278
06 Jan 20172.05+0.10+5.13%2.052.175583,343
05 Jan 20171.950.000.00%1.951.95105,821
04 Jan 20171.950.000.00%1.951.9527,392
03 Jan 20171.950.000.00%1.951.95122,020
30 Dec 20161.950.000.00%1.951.95169,572
29 Dec 20161.95+0.02+1.30%1.9251.95184,463
28 Dec 20161.925+0.05+2.67%1.8751.925478,036
23 Dec 20161.875-0.03-1.32%1.8751.972,245
22 Dec 20161.9+0.08+4.11%1.7751.9271,986
21 Dec 20161.825-0.03-1.35%1.7752388,232
20 Dec 20161.850.000.00%1.851.8592
19 Dec 20161.85+1.83+9,900.00%1.851.875142,897
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 Week1.951.951.7251.766863k408k208k-0.175-8.97%
1 Month1.8252.3751.7251.984027k3M372k-0.05-2.74%
3 Months0.0252.3750.01850.03329280M21M1.757,000.00%
6 Months0.03252.3750.01850.02810615M38M1.74255,361.54%
1 Year0.0352.3750.01850.03040615M28M1.744,971.43%
3 Years0.1752.3750.01850.05960615M20M1.60914.29%
5 Years0.302.3750.01850.09850639M18M1.475491.67%
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:43 V: D:20170119 19:15:02