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
  -0.10p -2.60% 3.75p 3.60p 3.90p 3.85p 3.75p 3.85p 356,605 15:54:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 0.2 -0.5 -0.8 - 2.70

Physiomics (PYC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Aug 20183.75-0.10-2.60%3.754.2356,605
20 Aug 20183.850.000.00%3.84.2151,957
17 Aug 20183.85+0.05+1.32%3.84.2422,930
16 Aug 20183.8-0.10-2.56%3.754.25320,433
15 Aug 20183.90.000.00%3.94.2597,284
14 Aug 20183.9-0.10-2.50%3.854.4359,095
13 Aug 20184-0.10-2.44%44.471,949
10 Aug 20184.1-0.10-2.38%4.14.45460,802
09 Aug 20184.2+0.25+6.33%44.41,227,174
08 Aug 20183.950.000.00%3.954.2215,472
07 Aug 20183.95-0.05-1.25%3.94.2170,663
06 Aug 201840.000.00%3.94.4535,782
03 Aug 20184-0.10-2.44%3.954.4287,171
02 Aug 20184.1+0.10+2.50%44.41,232,717
01 Aug 20184-0.10-2.44%44.5617,296
31 Jul 20184.1-0.25-5.75%4.14.65399,163
30 Jul 20184.35-0.25-5.43%4.154.81,837,447
27 Jul 20184.6+0.95+26.03%3.655.07512,581,128
26 Jul 20183.65+0.05+1.39%3.64689,875
25 Jul 20183.60.000.00%3.63.95408,978
24 Jul 20183.6-0.10-2.70%3.64.05393,578
23 Jul 20183.70.000.00%3.64464,129
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 Week44.43.753.855097k423k270k-0.25-6.25%
1 Month3.75.0753.64.350072k13M1M0.051.35%
3 Months4.555.1753.44.307272k13M1M-0.8-17.58%
6 Months6.87593.45.438772k13M1M-3.125-45.45%
1 Year1.1320.9258.4696200127M3M2.65240.91%
3 Years0.055320.01850.714192615M14M3.6956,718.18%
5 Years0.11320.01850.443192639M15M3.643,309.09%
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:20180822 02:02:22