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% 1.05p 1.00p 1.10p 1.05p 1.05p 1.05p 55,840 07:45:41
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 0.3 -0.4 -0.0 - 59.87

Physiomics (PYC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 20171.0499999-0.03-2.33%1.04999991.0750
22 Jun 20171.0750.000.00%1.0751.2250
21 Jun 20171.0750.000.00%1.0751.0750
20 Jun 20171.0750.000.00%1.0751.0750
19 Jun 20171.0750.000.00%1.0751.0750
16 Jun 20171.0750.000.00%1.0751.07533,895
15 Jun 20171.0750.000.00%1.0751.0750
14 Jun 20171.0750.000.00%1.0751.075292,625
13 Jun 20171.075-0.03-2.27%1.0751.194,367
12 Jun 20171.1-0.03-2.22%1.11.12569,599
09 Jun 20171.1250.000.00%1.1251.12528,747
08 Jun 20171.125-0.05-4.26%1.1251.1749999156,111
07 Jun 20171.17499990.000.00%1.17499991.1749999220,000
06 Jun 20171.17499990.000.00%1.17499991.1749999491,134
05 Jun 20171.1749999-0.03-2.08%1.17499991.2614
02 Jun 20171.20.000.00%1.21.280,159
01 Jun 20171.20.000.00%1.21.20
31 May 20171.2-0.03-2.04%1.21.25539,536
30 May 20171.2250.000.00%1.2251.22510,000
26 May 20171.2250.000.00%1.2251.22589,464
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 Week1.0751.22510.00000125k25k-0.025-2.33%
1 Month1.2251.2510.00000540k113k-0.175-14.29%
3 Months1.2751.5510.000003M362k-0.225-17.65%
6 Months1.8752.37510.000003M366k-0.825-44.00%
1 Year0.03252.3750.01850.00000615M20M1.01753,130.77%
3 Years0.192.3750.01850.00000615M19M0.86452.63%
5 Years0.1152.3750.01850.00000639M16M0.935813.04%
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:20170626 12:25:00