PYC

Physiomics Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Physiomics Plc PYC London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 6.45 03:00:00
Open Price Low Price High Price Close Price Prev Close
6.45 6.45 6.45 6.45
more quote information »
Industry Sector
HEALTH CARE EQUIPMENT & SERVICES

PYC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.756.756.456.57183,539-0.30-4.44%
1 Month7.007.156.1256.52384,138-0.55-7.86%
3 Months6.557.206.006.54580,405-0.10-1.53%
6 Months6.507.755.406.59584,680-0.05-0.77%
1 Year7.9010.755.207.19960,553-1.45-18.35%
3 Years4.2017.101.356.131,358,4712.2553.57%
5 Years0.027532.000.01852.184,936,3716.4223,354.55%

PYC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 6.45 0.00 0.0% 6.45 6.45 6.45 152,138
Sep 23 2021 6.45 0.00 0.0% 6.45 6.45 6.45 182,801
Sep 22 2021 6.45 -0.25 -3.73% 6.70 6.70 6.45 124,307
Sep 21 2021 6.70 0.00 0.0% 6.70 6.70 6.70 35,060
Sep 20 2021 6.70 -0.05 -0.74% 6.75 6.75 6.70 423,387
Sep 17 2021 6.75 0.20 3.05% 6.55 6.75 6.55 561,586
Sep 16 2021 6.55 0.25 3.97% 6.30 6.55 6.30 225,770
Sep 15 2021 6.30 0.00 0.0% 6.30 6.30 6.30 294,063
Sep 14 2021 6.30 0.00 0.0% 6.30 6.30 6.30 135,784
Sep 13 2021 6.30 0.00 0.0% 6.30 6.30 6.20 473,785
Sep 10 2021 6.30 0.00 0.0% 6.30 6.305 6.20 119,498
Sep 09 2021 6.30 0.00 0.0% 6.30 6.30 6.30 69,889
Sep 08 2021 6.30 -0.10 -1.56% 6.40 6.40 6.125 1,708,947
Sep 07 2021 6.40 -0.20 -3.03% 6.60 6.60 6.40 635,460
Sep 06 2021 6.60 0.10 1.54% 6.50 6.60 6.50 302,722
Sep 03 2021 6.50 -0.10 -1.52% 6.60 6.60 6.50 185,091
Sep 02 2021 6.60 -0.10 -1.49% 6.70 6.70 6.60 389,948
Sep 01 2021 6.70 -0.15 -2.19% 6.85 6.85 6.70 179,612
Aug 31 2021 6.85 -0.15 -2.14% 7.00 7.15 6.85 921,328
Aug 27 2021 7.00 -0.05 -0.71% 7.05 7.05 6.85 278,658
See More Historical Prices ยป
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:20210927 08:17:06