Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Physiomics Plc (PYC)
Physiomics Plc (PYC) Historical

PYC Physiomics Plc

1.50

0.00 (0.00%)

Apr 26 2024 - Closed

Delayed by 15 minutes

PYC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	1.50	0.00	0.00%	1.50	1.55	1.45	960,461
Apr 24 2024	1.50	-0.05	-3.23%	1.50	1.50	1.50	242,798
Apr 23 2024	1.55	0.20	14.81%	1.35	1.60	1.35	1,807,615
Apr 22 2024	1.35	0.05	3.85%	1.30	1.35	1.30	562,512
Apr 19 2024	1.30	0.15	13.04%	1.15	1.30	1.15	1,153,587
Apr 18 2024	1.15	0.00	0.00%	1.15	1.15	1.15	171,930
Apr 17 2024	1.15	-0.05	-4.17%	1.20	1.20	1.15	216,341
Apr 16 2024	1.20	0.00	0.00%	1.20	1.20	1.20	949,007
Apr 15 2024	1.20	0.00	0.00%	1.20	1.20	1.20	224,169
Apr 12 2024	1.20	0.10	9.09%	1.10	1.20	1.10	959,430
Apr 11 2024	1.10	0.00	0.00%	1.10	1.10	1.10	138,273
Apr 10 2024	1.10	-0.10	-8.33%	1.20	1.20	1.10	537,918
Apr 09 2024	1.20	0.05	4.35%	1.15	1.20	1.10	800,697
Apr 08 2024	1.15	-0.05	-4.17%	1.20	1.20	1.15	676,181
Apr 05 2024	1.20	-0.10	-7.69%	1.30	1.30	1.20	986,396
Apr 04 2024	1.30	0.05	4.00%	1.25	1.30	1.25	808,301
Apr 03 2024	1.25	-0.05	-3.85%	1.25	1.25	1.15	869,536
Apr 02 2024	1.30	0.00	0.00%	1.30	1.30	1.30	401,437
Mar 28 2024	1.30	0.00	0.00%	1.30	1.30	1.30	333,263
Mar 27 2024	1.30	0.00	0.00%	1.30	1.30	1.30	578,803
Mar 26 2024	1.30	0.00	0.00%	1.30	1.30	1.30	299,200
Mar 25 2024	1.30	-0.05	-3.70%	1.35	1.35	1.30	96,916
Mar 22 2024	1.35	0.00	0.00%	1.35	1.35	1.35	60,000
Mar 21 2024	1.35	0.10	8.00%	1.25	1.35	1.25	1,292,029
Mar 20 2024	1.25	-0.10	-7.41%	1.35	1.35	1.25	491,796
Mar 19 2024	1.35	0.00	0.00%	1.35	1.375	1.35	535,180
Mar 18 2024	1.35	0.10	8.00%	1.25	1.35	1.25	1,249,919
Mar 15 2024	1.25	0.00	0.00%	1.25	1.25	1.25	96,839
Mar 14 2024	1.25	-0.05	-3.85%	1.30	1.30	1.25	436,418
Mar 13 2024	1.30	-0.05	-3.70%	1.35	1.35	1.25	648,277
Mar 12 2024	1.35	-0.05	-3.57%	1.40	1.40	1.35	186,352
Mar 11 2024	1.40	0.00	0.00%	1.40	1.40	1.40	20,750
Mar 08 2024	1.40	0.00	0.00%	1.40	1.40	1.40	392,400
Mar 07 2024	1.40	0.00	0.00%	1.40	1.40	1.40	281,980
Mar 06 2024	1.40	0.00	0.00%	1.40	1.40	1.40	52,980
Mar 05 2024	1.40	0.00	0.00%	1.40	1.40	1.40	196,670
Mar 04 2024	1.40	0.00	0.00%	1.40	1.40	1.40	83,837
Mar 01 2024	1.40	0.00	0.00%	1.40	1.40	1.40	141,357
Feb 29 2024	1.40	0.00	0.00%	1.40	1.40	1.40	448,660
Feb 28 2024	1.40	-0.05	-3.45%	1.45	1.45	1.40	262,016
Feb 27 2024	1.45	-0.05	-3.33%	1.50	1.50	1.45	139,848
Feb 26 2024	1.50	0.00	0.00%	1.50	1.50	1.50	437,048
Feb 23 2024	1.50	0.00	0.00%	1.50	1.50	1.50	417,013
Feb 22 2024	1.50	0.00	0.00%	1.50	1.50	1.50	134,475
Feb 21 2024	1.50	0.00	0.00%	1.50	1.50	1.50	187,517
Feb 20 2024	1.50	0.10	7.14%	1.40	1.50	1.40	559,225
Feb 19 2024	1.40	0.05	3.70%	1.35	1.45	1.35	567,627
Feb 16 2024	1.35	0.00	0.00%	1.35	1.35	1.35	307,202
Feb 15 2024	1.35	-0.05	-3.57%	1.40	1.40	1.35	556,114
Feb 14 2024	1.40	-0.05	-3.45%	1.45	1.45	1.40	301,522
Feb 13 2024	1.45	0.00	0.00%	1.45	1.45	1.45	22,060
Feb 12 2024	1.45	0.00	0.00%	1.45	1.45	1.45	249,567
Feb 09 2024	1.45	0.00	0.00%	1.45	1.45	1.45	721,474
Feb 08 2024	1.45	0.00	0.00%	1.45	1.45	1.45	260,457
Feb 07 2024	1.45	-0.15	-9.38%	1.60	1.60	1.45	482,490
Feb 06 2024	1.60	0.05	3.23%	1.55	1.60	1.55	491,308
Feb 05 2024	1.55	0.10	6.90%	1.45	1.65	1.45	794,520
Feb 02 2024	1.45	-0.05	-3.33%	1.50	1.50	1.45	128,296
Feb 01 2024	1.50	0.00	0.00%	1.50	1.50	1.50	0.00
Jan 31 2024	1.50	0.00	0.00%	1.50	1.50	1.50	132,550
Jan 30 2024	1.50	0.05	3.45%	1.45	1.50	1.45	204,802
Jan 29 2024	1.45	-0.05	-3.33%	1.50	1.50	1.45	1,127,999

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions