U.S. Markets closed

Physiomics plc (PYC.L)

London Stock Exchange - London Stock Exchange Delayed Price. Currency in GBp
Add to watchlist
1.050.00 (0.00%)
At close: 4:30PM BST
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20171.051.051.051.051.05-
Aug 22, 20171.011.101.011.051.0553,722
Aug 21, 20171.051.051.051.101.1050,004
Aug 18, 20171.101.101.101.131.1381,922
Aug 17, 20171.111.111.111.151.1526,873
Aug 16, 20171.191.191.111.151.1565,000
Aug 15, 20171.171.171.171.151.1535,000
Aug 14, 20171.171.201.101.151.1551,764
Aug 11, 20171.151.151.151.151.15-
Aug 10, 20171.101.101.101.151.1520,000
Aug 09, 20171.111.111.101.151.1535,592
Aug 08, 20171.151.171.101.151.15435,899
Aug 07, 20171.151.151.151.231.233,172
Aug 04, 20171.231.231.231.231.23-
Aug 03, 20171.151.151.151.231.23260,574
Aug 02, 20171.221.221.221.251.256,147
Aug 01, 20171.251.251.201.301.30107,548
Jul 31, 20171.351.351.251.331.33115,470
Jul 28, 20171.181.201.101.231.23212,831
Jul 27, 20171.201.201.201.251.2530,861
Jul 26, 20171.291.291.211.251.25211,340
Jul 25, 20171.241.271.201.251.25672,932
Jul 24, 20171.251.251.101.231.23327,033
Jul 21, 20171.191.191.101.201.2040,500
Jul 20, 20171.251.251.101.201.20307,081
Jul 19, 20171.081.251.011.201.201,761,895
Jul 18, 20171.001.001.001.021.021,500
Jul 17, 20170.930.930.931.021.0298,076
Jul 14, 20170.950.950.951.021.021,637
Jul 13, 20170.950.950.951.021.0261,489
Jul 12, 20171.051.051.051.051.05-
Jul 11, 20170.931.020.931.051.05294,806
Jul 10, 20171.001.001.001.051.05161,503
Jul 07, 20171.011.011.001.051.0532,801
Jul 06, 20171.051.051.051.051.05-
Jul 05, 20171.011.011.011.051.0512,981
Jul 04, 20171.011.091.011.051.0521,780
Jul 03, 20171.051.051.051.051.05-
Jun 30, 20171.051.051.051.051.05-
Jun 29, 20171.011.011.011.051.056,078
Jun 28, 20171.011.011.011.051.05565
Jun 27, 20171.011.011.011.011.01-
Jun 26, 20171.001.091.001.011.0168,008
Jun 23, 20171.051.051.001.051.05125,252
Jun 22, 20171.081.081.081.081.08-
Jun 21, 20171.001.001.001.081.08101,250
Jun 20, 20171.051.051.051.081.0852,031
Jun 19, 20171.081.081.081.081.084,074
Jun 16, 20171.051.051.051.081.0833,895
Jun 15, 20171.081.081.081.081.08-
Jun 14, 20171.051.051.011.081.08289,625
Jun 13, 20171.071.071.071.081.0894,367
Jun 12, 20171.101.141.051.101.1069,599
Jun 09, 20171.101.141.101.131.1328,747
Jun 08, 20171.151.151.101.131.13131,111
Jun 07, 20171.191.201.151.171.17220,000
Jun 06, 20171.191.191.131.171.17491,134
Jun 05, 20171.171.171.171.171.17614
Jun 02, 20171.181.181.181.201.2080,159
Jun 01, 20171.201.201.201.201.20-
May 31, 20171.191.301.171.201.20539,536
May 30, 20171.231.231.181.231.2310,000
May 26, 20171.181.281.181.231.2389,464
May 25, 20171.221.281.171.231.23200,388
May 24, 20171.501.501.261.331.33838,766
May 23, 20171.351.401.351.351.35614,744
May 22, 20171.201.491.201.351.353,052,460
May 19, 20171.241.241.241.231.2324,000
May 18, 20171.241.241.241.231.2370,000
May 17, 20171.201.241.201.231.2366,446
May 16, 20171.201.201.201.231.2340,861
May 15, 20171.211.291.201.251.25494,719
May 12, 20171.291.291.211.251.25267,407
May 11, 20171.291.291.221.251.2580,757
May 10, 20171.211.211.211.251.25300,000
May 09, 20171.421.421.291.331.33104,000
May 08, 20171.331.421.301.401.40288,176
May 05, 20171.471.471.471.401.4020,000
May 04, 20171.301.301.301.401.4035,114
May 03, 20171.351.481.351.401.40135,000
May 02, 20171.301.301.301.401.401,687
Apr 28, 20171.481.481.301.401.40245,138
Apr 27, 20171.501.501.351.421.421,098,467
Apr 26, 20171.531.531.501.551.55349,660
Apr 25, 20171.501.501.501.551.5565,987
Apr 24, 20171.581.581.501.551.55143,333
Apr 21, 20171.501.561.401.521.521,544,581
Apr 20, 20171.251.391.251.351.352,143,611
Apr 19, 20171.251.331.251.331.33237,461
Apr 18, 20171.171.301.151.331.331,601,366
Apr 13, 20171.151.151.151.171.1743,250
Apr 12, 20171.181.201.181.171.17194,913
Apr 11, 20171.161.161.121.171.17170,438
Apr 10, 20171.201.201.151.171.17177,045
Apr 07, 20171.151.201.151.171.17219,486
Apr 06, 20171.151.201.151.171.17136,203
Apr 05, 20171.241.241.161.171.17640,506
Apr 04, 20171.201.241.201.231.23145,522
Apr 03, 20171.261.261.191.231.23627,617
Mar 31, 20171.261.261.261.271.271,107
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...