Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Physiomics Plc (PYC.L)

0.3950
+0.0050
+(1.28%)
At close: April 22 at 2:44:43 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.39500.39400.39100.39500.3950611,965
Apr 17, 20250.39000.39400.38000.39000.39003,923,384
Apr 16, 20250.39000.38000.38000.39000.3900336,486
Apr 15, 20250.40000.40000.39000.39000.39001,641,903
Apr 14, 20250.40500.39800.38000.39500.39506,933,804
Apr 11, 20250.40500.39800.39500.40500.4050575,420
Apr 10, 20250.39500.40000.39000.40500.40503,267,524
Apr 9, 20250.40500.40200.38500.39000.39003,186,570
Apr 8, 20250.40500.42000.39000.40500.40501,191,238
Apr 7, 20250.40500.40400.39000.40500.4050196,340
Apr 4, 20250.41000.41200.38500.40500.40502,412,985
Apr 3, 20250.41000.41400.40000.41000.41002,393,548
Apr 2, 20250.41000.41200.40000.41000.41003,710,179
Apr 1, 20250.43000.42000.40000.41000.410010,243,798
Mar 31, 20250.43000.42000.42000.43000.4300118,810
Mar 28, 20250.43500.42100.42000.43000.43002,611,066
Mar 27, 20250.43500.43500.42000.43500.43501,290,429
Mar 26, 20250.44000.43800.42000.43500.43501,127,284
Mar 25, 20250.44000.43900.43100.44000.4400653,887
Mar 24, 20250.44000.44300.43100.44000.44003,287,046
Mar 21, 20250.44000.44000.43000.44000.44005,471,712
Mar 20, 20250.44000.44900.43200.44000.440010,028,140
Mar 19, 20250.43500.45000.42000.44000.440010,585,755
Mar 18, 20250.44000.45000.42000.43500.43509,349,791
Mar 17, 20250.45500.45500.43200.44000.44001,098,899
Mar 14, 20250.43500.44800.42600.43500.43501,388,073
Mar 13, 20250.41500.44700.41400.43500.43509,494,649
Mar 12, 20250.41500.43000.42000.41500.41501,043,369
Mar 11, 20250.42500.43100.41500.41500.41508,739,089
Mar 10, 20250.42500.41500.41000.42500.42501,373,466
Mar 7, 20250.42500.45000.41500.42500.4250761,680
Mar 6, 20250.46500.50000.41000.42500.42503,811,816
Mar 5, 20250.46500.50000.43500.46500.46502,805,560
Mar 4, 20250.48500.50000.43800.46500.46503,771,783
Mar 3, 20250.48500.50000.45000.48500.48503,981,519
Feb 28, 20250.47500.50000.45200.48500.485011,583,869
Feb 27, 20250.47500.47500.45300.47500.4750506,468
Feb 26, 20250.47500.47700.45300.47500.47501,345,469
Feb 25, 20250.47500.49000.46000.47500.4750332,064
Feb 24, 20250.50000.53000.45500.47500.47501,403,635
Feb 21, 20250.50000.53000.45500.50000.50003,521,775
Feb 20, 20250.50000.49900.45000.50000.50001,286,804
Feb 19, 20250.52500.55000.49300.50000.50009,879,152
Feb 18, 20250.52500.54000.50000.52500.52502,651,502
Feb 17, 20250.52500.55000.50200.52500.52501,295,801
Feb 14, 20250.52500.52500.50300.52500.52505,528,366
Feb 13, 20250.55000.55000.50000.52500.525022,653,673
Feb 12, 20250.80000.85000.76800.80000.80002,656,649
Feb 11, 20250.85000.81800.76800.80000.80001,521,845
Feb 10, 20250.85000.80500.80100.85000.8500234,093
Feb 7, 20250.90000.90000.80100.85000.85001,126,189
Feb 6, 20250.87500.93000.85800.90000.9000811,394
Feb 5, 20251.05001.05000.80500.87500.87507,106,794
Feb 4, 20251.05001.10001.00001.05001.0500392,233
Feb 3, 20251.10001.10001.02001.05001.0500365,026
Jan 31, 20251.12501.12401.10001.12501.1250108,871
Jan 30, 20251.15001.40001.10001.12501.12507,745,990
Jan 29, 20251.02501.14001.04001.10001.10001,877,268
Jan 28, 20251.00001.17800.98101.02501.02507,437,287
Jan 27, 20251.10001.15000.97201.00001.00002,682,038
Jan 24, 20251.15001.19501.10301.12501.12502,943,195
Jan 23, 20251.05001.20000.96001.15001.150011,135,115
Jan 22, 20250.82501.25100.80301.05001.050041,184,263
Jan 21, 20250.80000.83300.80300.82500.82501,534,358
Jan 20, 20250.82500.82100.77500.80000.80002,061,909
Jan 17, 20250.90000.89000.81000.82500.82502,774,653
Jan 16, 20250.87500.89500.80500.87500.87504,327,523
Jan 15, 20250.97501.05000.80000.87500.875010,157,278
Jan 14, 20250.77501.09900.77501.00001.000035,255,122
Jan 13, 20250.82500.84000.76000.77500.77505,035,900
Jan 10, 20250.85000.90000.80800.82500.82504,658,703
Jan 9, 20250.82500.85000.80500.82500.82502,409,405
Jan 8, 20250.77500.97100.76300.82500.825016,208,858
Jan 7, 20250.80000.84500.75000.77500.77503,255,065
Jan 6, 20250.72500.80000.71400.80000.80002,770,980
Jan 3, 20250.75000.75000.68600.72500.72503,352,047
Jan 2, 20250.77500.76800.71300.75000.75003,734,973
Dec 31, 20240.75000.82500.75000.75000.75006,731,675
Dec 30, 20240.80000.81200.71500.75000.75002,841,193
Dec 27, 20240.77500.82500.78000.80000.80002,467,345
Dec 24, 20240.75000.78100.75000.77500.77501,979,196
Dec 23, 20240.75000.76800.67300.75000.75003,440,090
Dec 20, 20240.75000.76800.70000.75000.750067,891
Dec 19, 20240.75000.77400.70000.75000.7500489,345
Dec 18, 20240.80000.75300.72800.75000.7500381,612
Dec 17, 20240.80000.80400.75000.80000.80001,550,836
Dec 16, 20240.80000.85000.75000.80000.80002,153,814
Dec 13, 20240.75000.85000.71200.80000.80008,166,094
Dec 12, 20240.70000.74500.69000.75000.75003,360,072
Dec 11, 20240.72500.71200.69500.70000.7000388,269
Dec 10, 20240.69000.72900.70000.72500.72501,871,683
Dec 9, 20240.72500.72600.68000.69000.69001,960,810
Dec 6, 20240.73500.74600.70000.72500.72503,036,658
Dec 5, 20240.67500.79000.65500.73500.735020,098,492
Dec 4, 20240.67500.65600.65000.65000.65001,847,359
Dec 3, 20240.67500.65800.65000.67500.6750251,407
Dec 2, 20240.67500.70000.65000.67500.6750666,419
Nov 29, 20240.67500.70000.65600.67500.6750371,662
Nov 28, 20240.67500.66700.65000.67500.6750401,357
Nov 27, 20240.67500.69200.66800.67500.6750805,714
Nov 26, 20240.67500.69900.66700.67500.675062,000
Nov 25, 20240.67500.65000.65000.67500.67502
Nov 22, 20240.67500.69200.69200.67500.675050,000
Nov 21, 20240.67500.69900.69400.67500.6750174,292
Nov 20, 20240.70000.71000.66800.70000.7000799,674
Nov 19, 20240.67500.71500.68700.70000.70001,236,088
Nov 18, 20240.70000.68800.66500.67500.67501,284,826
Nov 15, 20240.67500.70200.66500.70000.7000880,465
Nov 14, 20240.70000.65000.65000.67500.6750150,000
Nov 13, 20240.70000.68300.65200.70000.7000305,904
Nov 12, 20240.70000.70400.65100.70000.7000145,846
Nov 11, 20240.70000.75000.65500.70000.7000680,692
Nov 8, 20240.70000.71900.65300.70000.70007,776,115
Nov 7, 20240.62500.70000.65000.70000.70001,108,413
Nov 6, 20240.62500.65000.60000.62500.6250111,020
Nov 5, 20240.65000.66000.61200.62500.6250228,041
Nov 4, 20240.65000.70000.64100.65000.65001,125,758
Nov 1, 20240.62500.66700.64700.65000.65001,728,602
Oct 31, 20240.62500.65000.62600.62500.6250832,845
Oct 30, 20240.62500.65000.63600.62500.6250643,051
Oct 29, 20240.65000.68500.60800.62500.62505,155,714
Oct 28, 20240.65000.65300.60000.65000.6500364,609
Oct 25, 20240.65000.65500.62700.65000.6500242,281
Oct 24, 20240.67500.65900.61100.67500.6750806,507
Oct 23, 20240.67500.66900.63000.67500.67502,538,900
Oct 22, 20240.67500.67400.65000.67500.67503,018,051
Oct 21, 20240.67500.66800.65000.67500.67503,375,453
Oct 18, 20240.67500.68400.65000.67500.67501,516,804
Oct 17, 20240.67500.68700.65800.67500.6750726,567
Oct 16, 20240.70000.67300.65100.67500.67501,699,306
Oct 15, 20240.70000.70000.70000.70000.7000356,490
Oct 14, 20240.70000.71100.66500.70000.7000923,769
Oct 11, 20240.70000.71700.68200.70000.70001,003,656
Oct 10, 20240.70000.70000.70000.70000.7000-
Oct 9, 20240.70000.70500.67500.70000.7000378,096
Oct 8, 20240.70000.71000.67500.70000.7000442,350
Oct 7, 20240.70000.71900.67600.70000.700042,932
Oct 4, 20240.70000.72500.66500.70000.7000354,130
Oct 3, 20240.70000.67600.67500.70000.7000135,781
Oct 2, 20240.70000.75000.67100.70000.70001,480,077
Oct 1, 20240.70000.74900.66500.70000.7000671,883
Sep 30, 20240.67500.70000.63000.70000.70005,032,897
Sep 27, 20240.65000.68900.60300.65000.65006,220,438
Sep 26, 20240.62500.64000.61700.62500.6250193,927
Sep 25, 20240.67500.65100.60000.62500.62503,702,899
Sep 24, 20240.67500.65100.65100.67500.675090,821
Sep 23, 20240.67500.67400.65100.67500.6750426,518
Sep 20, 20240.67500.67500.67500.67500.675041,487
Sep 19, 20240.67500.65300.65300.67500.6750250,109
Sep 18, 20240.70000.65100.65100.67500.67501,000,000
Sep 17, 20240.67500.70000.66600.70000.70002,094,856
Sep 16, 20240.70000.69100.65000.67500.6750726,726
Sep 13, 20240.70000.67900.67800.70000.7000361,143
Sep 12, 20240.70000.67600.67600.70000.7000179,416
Sep 11, 20240.72500.70800.70000.70000.70001,062,373
Sep 10, 20240.72500.73700.70600.72500.7250767,647
Sep 9, 20240.72500.73300.70300.72500.7250982,238
Sep 6, 20240.72500.71500.70000.72500.7250311,838
Sep 5, 20240.72500.71600.71600.72500.725030,309
Sep 4, 20240.72500.72500.70000.72500.72501,730,972
Sep 3, 20240.72500.72500.70500.72500.7250495,692
Sep 2, 20240.72500.73800.70300.72500.7250419,723
Aug 30, 20240.67500.73900.69800.72500.72501,589,243
Aug 29, 20240.67500.67900.67700.67500.6750396,418
Aug 28, 20240.72500.71300.65000.67500.6750970,346
Aug 27, 20240.72500.72000.68500.72500.7250464,663
Aug 23, 20240.72500.73100.70300.72500.7250192,708
Aug 22, 20240.72500.74800.70200.72500.72501,408,160
Aug 21, 20240.67500.73500.65000.72500.72502,702,723
Aug 20, 20240.72500.73000.65000.67500.67505,649,807
Aug 19, 20240.72500.72300.70000.72500.72503,974,167
Aug 16, 20240.72500.74800.71600.72500.72501,898,411
Aug 15, 20240.72500.74800.72000.72500.7250833,512
Aug 14, 20240.72500.77500.70600.72500.72503,486,481
Aug 13, 20240.72500.73400.70100.72500.7250948,297
Aug 12, 20240.77500.75100.70000.72500.72503,367,605
Aug 9, 20240.72500.83000.72800.77500.77506,439,683
Aug 8, 20240.77500.84400.72000.75000.75009,981,246
Aug 7, 20240.67500.95000.69000.80000.800053,691,362
Aug 6, 20240.62500.70000.64800.67500.67504,678,953
Aug 5, 20240.67500.68000.60900.62500.62502,816,627
Aug 2, 20240.67500.69000.65700.67500.6750470,093
Aug 1, 20240.67500.70000.69000.67500.675072,885
Jul 31, 20240.67500.69500.65600.67500.6750639,178
Jul 30, 20240.70000.70000.65500.67500.6750890,751
Jul 29, 20240.72500.73400.70000.70000.70001,619,644
Jul 26, 20240.67500.73800.68600.72500.7250868,645
Jul 25, 20240.67500.70000.65800.67500.67502,861,575
Jul 24, 20240.67500.67700.65800.67500.6750628,447
Jul 23, 20240.70000.67900.66500.67500.67501,133,191
Jul 22, 20240.72500.73000.67500.70000.70003,210,126
Jul 19, 20240.72500.77500.70000.72500.72504,140,856
Jul 18, 20240.67500.83000.66900.72500.725030,761,818
Jul 17, 20240.72500.72300.66800.67500.67502,615,512
Jul 16, 20240.67500.73000.65500.72500.72509,128,671
Jul 15, 20240.67500.68800.65200.67500.6750114,642
Jul 12, 20240.67500.68200.66500.67500.6750693,531
Jul 11, 20240.67500.68100.65000.67500.67502,405,133
Jul 10, 20240.67500.70000.65000.67500.675019,533,739
Jul 9, 20240.67500.68300.65100.67500.6750791,645
Jul 8, 20240.65000.68000.65000.67500.67504,377,186
Jul 5, 20240.65000.67300.63000.65000.65001,693,856
Jul 4, 20240.65000.67400.63000.65000.65001,026,885
Jul 3, 20240.75000.74000.60000.65000.650015,875,358
Jul 2, 20241.20001.20001.10201.20001.200046,489
Jul 1, 20241.20001.12501.12001.20001.2000126,000
Jun 28, 20241.20001.29801.12001.20001.200045,562
Jun 27, 20241.10001.29801.12001.20001.2000786,181
Jun 26, 20241.20001.16901.00101.10001.10001,084,485
Jun 25, 20241.20001.29001.02501.20001.20001,973,386
Jun 24, 20241.25001.20101.11001.20001.2000182,804
Jun 21, 20241.25001.20001.20001.25001.2500125,000
Jun 20, 20241.25001.20001.20001.25001.250078,750
Jun 19, 20241.25001.24001.20001.25001.2500158,269
Jun 18, 20241.25001.24501.20101.25001.250027,000
Jun 17, 20241.40001.30001.20101.25001.2500590,243
Jun 14, 20241.45001.40501.30201.40001.4000151,990
Jun 13, 20241.35001.47001.23001.35001.3500284,454
Jun 12, 20241.35001.40401.22101.35001.3500690,245
Jun 11, 20241.40001.40901.23001.35001.3500262,956
Jun 10, 20241.40001.45401.33501.40001.400065,822
Jun 7, 20241.35001.58001.31001.40001.40002,815,823
Jun 6, 20241.30001.34901.34901.30001.30003,706
Jun 5, 20241.30001.24401.24401.30001.300028,151
Jun 4, 20241.30001.24401.24401.30001.30003,000
Jun 3, 20241.30001.24401.24401.30001.300065,622
May 31, 20241.30001.36001.23001.30001.300010,065
May 30, 20241.30001.31301.23001.30001.300023,807
May 29, 20241.30001.31301.21001.30001.3000105,712
May 28, 20241.30001.31301.20401.30001.3000157,681
May 24, 20241.30001.36001.22001.30001.300030,885
May 23, 20241.30001.37001.24201.30001.3000163,509
May 22, 20241.25001.37001.32901.30001.3000239,163
May 21, 20241.25001.32901.16001.25001.2500151,675
May 20, 20241.25001.29001.12001.25001.2500296,158
May 17, 20241.25001.11601.11601.25001.2500181,775
May 16, 20241.25001.25001.25001.25001.2500-
May 15, 20241.25001.11501.11501.25001.250011,000
May 14, 20241.25001.28701.13001.25001.2500152,646
May 13, 20241.25001.11501.11501.25001.250040,000
May 10, 20241.25001.31001.10001.25001.2500592,472
May 9, 20241.30001.32901.20501.25001.2500284,138
May 8, 20241.35001.40001.21001.30001.30001,369,680
May 7, 20241.30001.40001.23101.35001.3500685,007
May 3, 20241.25001.36401.03001.30001.30002,479,405
May 2, 20241.50001.57601.40001.50001.5000285,215
May 1, 20241.55001.57001.50001.50001.5000268,063
Apr 30, 20241.50001.66901.44201.55001.5500862,880
Apr 29, 20241.50001.56401.44501.50001.5000419,195
Apr 26, 20241.50001.54801.44201.50001.5000195,426
Apr 25, 20241.50001.55801.40001.50001.5000960,461
Apr 24, 20241.50001.48001.40001.50001.5000242,798
Apr 23, 20241.35001.60001.32101.55001.55001,807,615
Apr 22, 20241.30001.40001.25601.35001.3500562,512