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% 4.55p 4.50p 4.60p 4.55p 4.55p 4.55p 642,261 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 0.2 -0.5 -0.8 - 2.67

Physiomics (PYC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 May 20184.550.000.00%4.554.9642,261
24 May 20184.55+0.10+2.25%4.454.91,831,559
23 May 20184.45-1.60-26.45%4.154.8510,701,789
22 May 20186.05-0.20-3.20%6.056.5422,833
21 May 20186.25+0.35+5.93%66.6834,155
18 May 20185.90.000.00%5.56.31,397,562
17 May 20185.9-0.13-2.07%5.96.3844,794
16 May 20186.025-0.08-1.23%5.96.5618,516
15 May 20186.1+0.10+1.67%5.96.61,014,509
14 May 20186-0.20-3.23%66.3282,857
11 May 20186.2+0.08+1.22%5.86.3751,296,271
10 May 20186.125-0.13-2.00%5.756.6762,601
09 May 20186.25-0.10-1.57%6.256.7429,652
08 May 20186.35-0.30-4.51%6.27998,791
04 May 20186.65-0.35-5.00%6.657.3509,701
03 May 201870.000.00%770
02 May 20187+0.55+8.53%6.457.31,100,899
01 May 20186.45-0.30-4.44%6.457296,100
30 Apr 20186.75+0.60+9.76%6.16.81,986,343
27 Apr 20186.15-0.23-3.53%6.156.751,206,977
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 Week5.96.64.154.7389423k11M3M-1.35-22.88%
1 Month6.3757.34.155.5157283k11M1M-1.825-28.63%
3 Months6.2594.156.1951130k11M1M-1.7-27.20%
6 Months0.975320.9759.06282k127M6M3.575366.67%
1 Year1.225320.9258.7317200127M3M3.325271.43%
3 Years0.08320.01850.641092615M15M4.475,587.50%
5 Years0.095320.01850.419292639M16M4.4554,689.47%
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:20180527 01:24:48