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
  -0.075p -5.56% 1.275p 1.25p 1.30p 1.35p 1.275p 1.35p 748,597.00 11:32:38
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 0.3 -0.4 -0.0 - 72.70

Physiomics (PYC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Mar 20171.275-0.08-5.56%1.2751.35748,597
23 Mar 20171.35-0.03-1.82%1.351.375396,792
22 Mar 20171.375-0.03-1.79%1.3751.4221,466
21 Mar 20171.40.000.00%1.41.4317,566
20 Mar 20171.40.000.00%1.41.4252,939
17 Mar 20171.40.000.00%1.41.4250,579
16 Mar 20171.4-0.20-12.50%1.41.4409,549
15 Mar 20171.6+0.20+14.29%1.41.671,208
14 Mar 20171.40.000.00%1.41.4110,564
13 Mar 20171.4-0.03-1.75%1.41.4251,036,181
10 Mar 20171.425-0.03-1.72%1.3751.451,323,374
09 Mar 20171.45+0.08+5.45%1.3751.451,511,768
08 Mar 20171.3750.000.00%1.3751.375390,784
07 Mar 20171.3750.000.00%1.3751.375213,991
06 Mar 20171.3750.000.00%1.3751.375359,061
03 Mar 20171.3750.000.00%1.3751.37554,388
02 Mar 20171.3750.000.00%1.3751.375102,418
01 Mar 20171.375+0.05+3.77%1.3251.3751,148,188
28 Feb 20171.325-0.23-14.52%1.3251.551,879,034
27 Feb 20171.55-0.03-1.59%1.551.575180,773
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 Week1.401.401.2750.0000221k749k288k-0.125-8.93%
1 Month1.5751.601.2750.00001512M512k-0.30-19.05%
3 Months1.952.3751.2750.00001513M380k-0.675-34.62%
6 Months0.02752.3750.01850.000092615M35M1.24754,536.36%
1 Year0.0352.3750.01850.00000615M26M1.243,542.86%
3 Years0.1552.3750.01850.00000615M19M1.12722.58%
5 Years0.312.3750.01850.00000639M17M0.965311.29%
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:32 V: D:20170325 04:06:02