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% 0.975p 0.95p 1.00p 0.975p 0.975p 0.975p 300 07:51:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 0.2 -0.5 -0.8 - 55.59

Physiomics (PYC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 20170.9750.000.00%0.9750.975300
16 Nov 20170.9750.000.00%0.9750.9751,200
15 Nov 20170.9750.000.00%0.9750.97515,000
14 Nov 20170.9750.000.00%0.9750.97512,722
13 Nov 20170.9750.000.00%0.9750.97580,190
10 Nov 20170.9750.000.00%0.9750.975221,395
09 Nov 20170.9750.000.00%0.9750.975388,049
08 Nov 20170.9750.000.00%0.9750.97563,750
07 Nov 20170.9750.000.00%0.9750.9753,066
06 Nov 20170.9750.000.00%0.9750.97511,718
03 Nov 20170.9750.000.00%0.9750.975113,210
02 Nov 20170.9750.000.00%0.9750.97536,000
01 Nov 20170.9750.000.00%0.9750.9750
31 Oct 20170.9750.000.00%0.9750.9754,839,000
30 Oct 20170.9750.000.00%0.9750.97592,612
27 Oct 20170.975+0.05+5.41%0.9750.975437,519
26 Oct 20170.925-0.10-9.76%0.9251.02499991,147,661
25 Oct 20171.02499990.000.00%1.02499991.024999939,461
24 Oct 20171.02499990.000.00%1.02499991.024999910,098
23 Oct 20171.02499990.000.00%1.02499991.024999921,160
20 Oct 20171.02499990.000.00%1.02499991.02499990
19 Oct 20171.02499990.000.00%1.02499991.02499990
18 Oct 20171.02499990.000.00%1.02499991.024999948,428
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 Week0.9750.9750.9750.97501k221k66k0-
1 Month1.0251.0250.9250.967905M377k-0.05-4.88%
3 Months1.051.4250.9251.096705M385k-0.075-7.14%
6 Months1.2251.450.9251.146505M277k-0.25-20.41%
1 Year0.02252.3750.01850.1964054M2M0.95254,233.33%
3 Years0.1152.3750.01850.05300615M18M0.86747.83%
5 Years0.122.3750.01850.08940639M15M0.855712.50%
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:20171118 21:45:42