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
  +0.375p +4.41% 8.875p 8.75p 9.00p 9.75p 7.75p 8.50p 4,696,470 16:07:30
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 0.2 -0.5 -0.8 - 5.22

Physiomics (PYC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 20188.875+0.38+4.41%7.759.754,696,470
18 Jan 20188.5+0.62+7.94%7.759.757,640,692
17 Jan 20187.8750004+1.00+14.55%6.58.30000012,297,086
16 Jan 20186.8750004-0.23-3.17%6.87500047.0999999400,641
15 Jan 20187.0999999+0.10+1.43%6.757.37500042,534,796
12 Jan 20187+0.38+5.66%67.252,204,355
11 Jan 20186.6249995+0.12+1.92%6.37500046.6249995686,905
10 Jan 20186.5-0.38-5.45%6.37500046.87500041,592,447
09 Jan 20186.87500040.000.00%6.757.1249995686,499
08 Jan 20186.8750004-0.38-5.17%6.87500047.252,053,024
05 Jan 20187.25+0.27+3.94%6.975000381,675,470
04 Jan 20186.9750003-0.03-0.36%6.58.30000013,081,945
03 Jan 20187-0.50-6.67%6.757.51,347,636
02 Jan 20187.5-0.63-7.69%7.258.1252,048,038
29 Dec 20178.125-0.63-7.14%8.1258.75741,086
28 Dec 20178.75-0.25-2.78%8.259980,617
27 Dec 20179+0.25+2.86%8.12591,066,396
22 Dec 20178.750.000.00%8.1258.751,773,138
21 Dec 20178.75-0.50-5.41%8.759.251,626,889
20 Dec 20179.25-0.50-5.13%8.7510.3752,156,007
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 Week6.59.7567.9069401k8M3M2.37536.54%
1 Month8.759.7567.6531401k8M2M0.1251.43%
3 Months0.975320.9759.45960127M10M7.9810.26%
6 Months1.2320.9259.17770127M5M7.675639.58%
1 Year1.775320.9258.64950127M2M7.1400.00%
3 Years0.105320.01850.43400615M18M8.778,352.38%
5 Years0.12320.01850.35100639M16M8.7557,295.83%
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:40 V: D:20180120 01:30:24