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 +2.63% 3.90p 3.80p 4.00p 3.90p 3.80p 3.80p 233,973 15:45:28
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
16 Oct 20183.80.000.00%3.84.288,498
15 Oct 20183.80.000.00%3.84.2236,245
12 Oct 20183.80.000.00%3.84.1525,800
11 Oct 20183.8-0.10-2.56%3.654.2713,491
10 Oct 20183.90.000.00%3.854.3334,912
09 Oct 20183.90.000.00%3.94.3169,316
08 Oct 20183.9-0.20-4.88%3.754.4920,924
05 Oct 20184.1+0.05+1.23%4.054.5205,827
04 Oct 20184.05+0.05+1.25%44.4452,701
03 Oct 20184+0.05+1.27%3.954.4530,517
02 Oct 20183.95-0.15-3.66%3.954.4247,364
01 Oct 20184.1+0.05+1.23%3.954.4568,761
28 Sep 20184.05-0.05-1.22%3.854.5815,853
27 Sep 20184.1-0.10-2.38%4.14.61,111,512
26 Sep 20184.2-0.05-1.18%4.154.6645,813
25 Sep 20184.25-0.15-3.41%4.254.75216,001
24 Sep 20184.40.000.00%4.44.8223,978
21 Sep 20184.40.000.00%4.354.8575,414
20 Sep 20184.4-0.05-1.12%4.354.8700,533
19 Sep 20184.45+0.10+2.30%4.354.7425,479
18 Sep 20184.35-0.25-5.43%4.34.8739,780
17 Sep 20184.6-0.21-4.37%4.451,088,526
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 Week3.94.33.653.817688k713k380k0-
1 Month4.354.83.654.078288k1M485k-0.45-10.34%
3 Months3.65.33.64.347472k13M893k0.38.33%
6 Months5.6593.45.086072k13M1M-1.75-30.97%
1 Year1.025320.9258.4562300127M3M2.875280.49%
3 Years0.075320.01850.757592615M13M3.8255,100.00%
5 Years0.19320.01850.479992615M14M3.711,952.63%
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:20181017 18:28:53