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
  -0.05p -4.00% 1.20p 1.10p 1.30p 1.25p 1.20p 1.25p 129,039 08:00:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 0.3 -0.4 -0.0 - 68.42

Physiomics (PYC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Jul 20171.250.000.00%1.251.2530,861
26 Jul 20171.250.000.00%1.251.25211,340
25 Jul 20171.25+0.02+2.04%1.2251.25672,932
24 Jul 20171.225+0.03+2.08%1.21.225327,033
21 Jul 20171.20.000.00%1.21.240,500
20 Jul 20171.20.000.00%1.21.2307,081
19 Jul 20171.2+0.18+17.07%1.02499991.29999991,761,895
18 Jul 20171.02499990.000.00%1.02499991.02499991,500
17 Jul 20171.02499990.000.00%1.02499991.024999998,076
14 Jul 20171.02499990.000.00%1.02499991.02499991,637
13 Jul 20171.0249999-0.03-2.38%1.02499991.0499999122,978
12 Jul 20171.04999990.000.00%1.04999991.04999990
11 Jul 20171.04999990.000.00%1.04999991.0499999294,806
10 Jul 20171.04999990.000.00%1.04999991.0499999161,503
07 Jul 20171.04999990.000.00%1.04999991.049999932,801
06 Jul 20171.04999990.000.00%1.04999991.04999990
05 Jul 20171.04999990.000.00%1.04999991.049999912,981
04 Jul 20171.04999990.000.00%1.04999991.049999921,780
03 Jul 20171.04999990.000.00%1.04999991.04999990
30 Jun 20171.04999990.000.00%1.04999991.04999990
29 Jun 20171.04999990.000.00%1.04999991.04999996,078
28 Jun 20171.04999990.000.00%1.04999991.0499999565
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 Week1.21.251.21.242031k673k257k0-
1 Month1.051.31.0251.184402M205k0.1514.29%
3 Months1.41.451.0251.249703M216k-0.2-14.29%
6 Months1.61.7251.0251.371403M323k-0.4-25.00%
1 Year0.03252.3750.01850.04020615M19M1.16753,592.31%
3 Years0.1652.3750.01850.05750615M19M1.035627.27%
5 Years0.0952.3750.01850.09190639M16M1.1051,163.16%
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:20170728 12:42:43