Find Your Broker
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
  -0.20p -4.88% 3.90p 3.80p 4.00p 4.10p 3.90p 4.10p 293,405 09:02:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 0.4 -0.3 -0.3 - 2.80

Physiomics (PYC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
14 Jan 20194.1-0.10-2.38%4.14.5416,888
11 Jan 20194.20.000.00%3.94.2306,054
10 Jan 20194.20.000.00%4.24.5323,710
09 Jan 20194.2+0.15+3.70%4.054.51,966,995
08 Jan 20194.05+0.20+5.19%3.854.2180,317
07 Jan 20193.850.000.00%3.854.2155,268
04 Jan 20193.850.000.00%3.854.2187,749
03 Jan 20193.85+0.10+2.67%3.854926,292
02 Jan 20193.75-0.05-1.32%3.64.11,092,667
31 Dec 20183.8-0.05-1.30%3.84.1161,251
28 Dec 20183.850.000.00%3.854.1102,825
27 Dec 20183.85+0.15+4.05%3.53.85409,986
24 Dec 20183.7-0.05-1.33%3.74.244,691
21 Dec 20183.750.000.00%3.754.2269,796
20 Dec 20183.75-0.15-3.85%3.53.9630,985
19 Dec 20183.9-0.25-6.02%3.94.5741,564
18 Dec 20184.15-0.10-2.35%4.154.6602,972
17 Dec 20184.25+0.10+2.41%4.154.81,264,001
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 Week3.854.53.854.1785180k2M639k0.051.30%
1 Month4.254.63.53.973645k2M501k-0.35-8.24%
3 Months3.855.5253.54.285645k8M739k0.051.30%
6 Months45.5253.54.298845k13M783k-0.1-2.50%
1 Year7.113.23.46.144645k16M1M-3.2-45.07%
3 Years0.035320.01850.928692615M11M3.86511,042.86%
5 Years0.165320.01850.510592615M13M3.7352,263.64%
Your Recent History
LSE
PYC
Physiomics
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190115 23:32:28