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% 1.175p 1.15p 1.20p 1.175p 1.175p 1.175p 0 07:30:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 0.3 -0.4 -0.0 - 66.99

Physiomics (PYC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 20171.17499990.000.00%1.17499991.17499990
21 Sep 20171.17499990.000.00%1.17499991.17499990
20 Sep 20171.17499990.000.00%1.17499991.174999924,359
19 Sep 20171.17499990.000.00%1.17499991.17499992,508
18 Sep 20171.17499990.000.00%1.17499991.174999961,241
15 Sep 20171.17499990.000.00%1.17499991.17499994,222
14 Sep 20171.1749999-0.03-2.08%1.17499991.2251,260,385
13 Sep 20171.2+0.03+2.13%1.14999991.3252,509,752
12 Sep 20171.1749999-0.05-4.08%1.17499991.225100,776
11 Sep 20171.2250.000.00%1.2251.22547,859
08 Sep 20171.2250.000.00%1.2251.2252,821
07 Sep 20171.2250.000.00%1.2251.2252,064
06 Sep 20171.2250.000.00%1.2251.22543,211
05 Sep 20171.2250.000.00%1.2251.225754,538
04 Sep 20171.225+0.03+2.08%1.21.225673,722
01 Sep 20171.20.000.00%1.21.231,277
31 Aug 20171.2+0.15+14.29%1.04999991.2675,274
30 Aug 20171.04999990.000.00%1.04999991.04999997,500
29 Aug 20171.04999990.000.00%1.04999991.04999990
25 Aug 20171.04999990.000.00%1.04999991.0499999200
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 Week1.1751.1751.1751.1750061k18k0-
1 Month1.051.3251.051.200103M326k0.12511.90%
3 Months1.051.3251.0251.190403M205k0.12511.90%
6 Months1.351.551.0251.287103M272k-0.175-12.96%
1 Year0.02752.3750.01850.04310615M17M1.14754,172.73%
3 Years0.152.3750.01850.05430615M18M1.025683.33%
5 Years0.1352.3750.01850.08900639M16M1.04770.37%
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:20170925 02:52:43