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% 1.65p 1.60p 1.70p 1.65p 1.65p 1.65p 120,401.00 07:30:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 0.3 -0.4 -0.0 - 94.08

Physiomics (PYC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Feb 20171.650.000.00%1.651.65120,401
16 Feb 20171.650.000.00%1.651.65808
15 Feb 20171.650.000.00%1.651.6557,873
14 Feb 20171.65-0.08-4.35%1.651.725265,811
13 Feb 20171.7250.000.00%1.7251.725171,609
10 Feb 20171.7250.000.00%1.7251.725189,157
09 Feb 20171.7250.000.00%1.7251.725128,723
08 Feb 20171.7250.000.00%1.7251.725285,063
07 Feb 20171.725+0.10+6.15%1.6251.725743,600
06 Feb 20171.6250.000.00%1.6251.62532,794
03 Feb 20171.6250.000.00%1.6251.625136,816
02 Feb 20171.6250.000.00%1.6251.625155,297
01 Feb 20171.6250.000.00%1.6251.62534,954
31 Jan 20171.625+0.10+6.56%1.5251.6251,183,330
30 Jan 20171.5250.000.00%1.5251.525261,290
27 Jan 20171.525-0.08-4.69%1.5251.642,268
26 Jan 20171.6+0.05+3.23%1.551.6100,555
25 Jan 20171.550.000.00%1.551.55197,636
24 Jan 20171.550.000.00%1.551.55743,999
23 Jan 20171.55-0.15-8.82%1.551.71,078,407
20 Jan 20171.7-0.08-4.23%1.71.775248,274
19 Jan 20171.7750.000.00%1.7751.77560,868
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 Week1.7251.7251.651.6895808266k137k-0.075-4.35%
1 Month1.7751.7751.5251.62408081M303k-0.125-7.04%
3 Months0.02152.3750.01850.07619254M7M1.62857,574.42%
6 Months0.032.3750.01850.03010615M37M1.625,400.00%
1 Year0.03252.3750.01850.03170615M27M1.61754,976.92%
3 Years0.1452.3750.01850.05930615M19M1.5051,037.93%
5 Years0.3352.3750.01850.09650639M18M1.315392.54%
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:35 V: D:20170219 16:45:21