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
  -0.025p -2.17% 1.125p 1.05p 1.20p 1.15p 1.125p 1.15p 81,922 13:55:34
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 0.3 -0.4 -0.0 - 64.14

Physiomics (PYC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 20171.125-0.03-2.17%1.1251.149999981,922
17 Aug 20171.14999990.000.00%1.14999991.149999926,873
16 Aug 20171.14999990.000.00%1.14999991.149999965,000
15 Aug 20171.14999990.000.00%1.14999991.149999935,000
14 Aug 20171.14999990.000.00%1.14999991.149999951,764
11 Aug 20171.14999990.000.00%1.14999991.14999990
10 Aug 20171.14999990.000.00%1.14999991.149999920,000
09 Aug 20171.14999990.000.00%1.14999991.149999935,592
08 Aug 20171.1499999-0.08-6.12%1.14999991.225435,899
07 Aug 20171.2250.000.00%1.2251.2253,172
04 Aug 20171.2250.000.00%1.2251.2250
03 Aug 20171.225-0.03-2.00%1.2251.25260,574
02 Aug 20171.25-0.05-3.85%1.251.29999996,147
01 Aug 20171.2999999-0.03-1.89%1.29999991.325107,548
31 Jul 20171.325+0.10+8.16%1.3251.325115,470
28 Jul 20171.225-0.03-2.00%1.21.25212,831
27 Jul 20171.250.000.00%1.251.2530,861
26 Jul 20171.250.000.00%1.251.25211,340
25 Jul 20171.25+0.02+2.04%1.2251.25672,932
24 Jul 20171.225+0.03+2.08%1.21.225327,033
21 Jul 20171.20.000.00%1.21.240,500
20 Jul 20171.20.000.00%1.21.2307,081
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 Week1.151.151.1251.1500082k36k-0.025-2.17%
1 Month1.21.3251.1251.22180673k133k-0.075-6.25%
3 Months1.2251.3251.0251.179102M130k-0.1-8.16%
6 Months1.651.651.0251.337603M304k-0.525-31.82%
1 Year0.032.3750.01850.04090615M18M1.0953,650.00%
3 Years0.1752.3750.01850.05530615M18M0.95542.86%
5 Years0.1452.3750.01850.08920639M16M0.98675.86%
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:42 V: D:20170820 19:23:40