We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| 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 | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 1.25 | 1.10 | 1.40 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.00 | 01:00:00 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Pharmaceutical Preparations | 597k | -477k | -0.0035 | -3.57 | 1.69M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 09 May 2024 | 1.25 | -0.05 | -3.85% | 1.25 | 1.30 | 284,138 |
| 08 May 2024 | 1.30 | -0.05 | -3.70% | 1.30 | 1.35 | 1,369,680 |
| 07 May 2024 | 1.35 | 0.05 | 3.85% | 1.30 | 1.35 | 685,007 |
| 03 May 2024 | 1.30 | -0.20 | -13.33% | 1.05 | 1.30 | 2,479,405 |
| 02 May 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 285,215 |
| 01 May 2024 | 1.50 | -0.05 | -3.23% | 1.50 | 1.55 | 268,063 |
| 30 Apr 2024 | 1.55 | 0.05 | 3.33% | 1.50 | 1.60 | 862,880 |
| 29 Apr 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 419,195 |
| 26 Apr 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 195,426 |
| 25 Apr 2024 | 1.50 | 0.00 | 0.00% | 1.45 | 1.55 | 960,461 |
| 24 Apr 2024 | 1.50 | -0.05 | -3.23% | 1.50 | 1.50 | 242,798 |
| 23 Apr 2024 | 1.55 | 0.20 | 14.81% | 1.35 | 1.60 | 1,807,615 |
| 22 Apr 2024 | 1.35 | 0.05 | 3.85% | 1.30 | 1.35 | 562,512 |
| 19 Apr 2024 | 1.30 | 0.15 | 13.04% | 1.15 | 1.30 | 1,153,587 |
| 18 Apr 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 171,930 |
| 17 Apr 2024 | 1.15 | -0.05 | -4.17% | 1.15 | 1.20 | 216,341 |
| 16 Apr 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 949,007 |
| 15 Apr 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 224,169 |
| 12 Apr 2024 | 1.20 | 0.10 | 9.09% | 1.10 | 1.20 | 959,430 |
| 11 Apr 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 138,273 |
| 10 Apr 2024 | 1.10 | -0.10 | -8.33% | 1.10 | 1.20 | 537,918 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.25 | 1.35 | 1.05 | 1.30 | 1,204,558 | 0.00 | 0.00% |
| 1 Month | 1.10 | 1.60 | 1.05 | 1.37 | 741,940 | 0.15 | 13.64% |
| 3 Months | 1.35 | 1.60 | 1.05 | 1.34 | 530,723 | -0.10 | -7.41% |
| 6 Months | 1.80 | 2.05 | 1.05 | 1.56 | 663,047 | -0.55 | -30.56% |
| 1 Year | 3.15 | 3.15 | 0.925 | 1.69 | 1,856,232 | -1.90 | -60.32% |
| 3 Years | 5.75 | 7.75 | 0.925 | 2.91 | 977,407 | -4.50 | -78.26% |
| 5 Years | 3.40 | 17.10 | 0.925 | 4.76 | 1,284,674 | -2.15 | -63.24% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
