Share Name Share Symbol Market Type Share ISIN Share Description
Physiomics Plc LSE:PYC London Ordinary Share GB00B04QT956 ORD 0.004P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.0015p -6.82% 0.0205p 0.02p 0.021p 0.022p 0.0205p 0.022p 31,605,353.00 08:51:39
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 0.3 -0.4 -0.0 - 1.17

Physiomics (PYC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 20160.0205-0.00-6.82%0.02050.02231,605,353
01 Dec 20160.0220.002.33%0.0220.02253,701,578
30 Nov 20160.02150.000.00%0.02150.021513,191,880
29 Nov 20160.02150.004.88%0.02050.021543,194,660
28 Nov 20160.0205-0.00-4.65%0.02050.021519,067,925
25 Nov 20160.02150.000.00%0.02150.021517,837,725
24 Nov 20160.02150.000.00%0.02150.02159,387,168
23 Nov 20160.0215-0.00-4.44%0.02150.022526,319,574
22 Nov 20160.02250.000.00%0.02250.02258,100,331
21 Nov 20160.02250.000.00%0.02250.022517,933,486
18 Nov 20160.02250.000.00%0.02250.022520,553,003
17 Nov 20160.0225-0.00-2.17%0.02250.02327,405,167
16 Nov 20160.023-0.00-2.13%0.0230.023512,673,441
15 Nov 20160.02350.000.00%0.02350.02356,191,684
14 Nov 20160.0235-0.00-2.08%0.02350.02468,104,635
11 Nov 20160.0240.002.13%0.02350.02452,922,931
10 Nov 20160.0235-0.00-2.08%0.02350.02423,003,279
09 Nov 20160.0240.0011.63%0.02150.02465,939,294
08 Nov 20160.02150.000.00%0.02150.021516,629,024
07 Nov 20160.0215-0.00-4.44%0.02150.022547,469,714
04 Nov 20160.02250.000.00%0.02250.02256,671,583
03 Nov 20160.02250.000.00%0.02250.022580,032,741
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 Week0.02150.0220.02050.021613M54M29M-0.00-4.65%
1 Month0.02250.0240.02050.02266M68M28M-0.00-8.89%
3 Months0.0350.0630.02050.0251800k615M70M-0.01-41.43%
6 Months0.03750.0630.02050.02650615M38M-0.02-45.33%
1 Year0.0350.0630.02050.03040615M32M-0.01-41.43%
3 Years0.1850.250.02050.06090615M20M-0.16-88.92%
5 Years0.310.4550.02050.10050639M18M-0.29-93.39%
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:20161203 23:55:24