Advertisement
U.S. Markets closed

Physiomics Plc (PYC.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
0.67500.0000 (0.00%)
At close: 03:55PM BST
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
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 09, 20240.70000.70500.67500.70000.7000378,096
Oct 08, 20240.70000.71000.67500.70000.7000442,350
Oct 07, 20240.70000.71900.67600.70000.700042,932
Oct 04, 20240.70000.72500.66500.70000.7000354,130
Oct 03, 20240.70000.67600.67500.70000.7000135,781
Oct 02, 20240.70000.75000.67100.70000.70001,480,077
Oct 01, 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 09, 20240.72500.73300.70300.72500.7250982,238
Sep 06, 20240.72500.71500.70000.72500.7250311,838
Sep 05, 20240.72500.71600.71600.72500.725030,309
Sep 04, 20240.72500.72500.70000.72500.72501,730,972
Sep 03, 20240.72500.72500.70500.72500.7250495,692
Sep 02, 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 09, 20240.72500.83000.72800.77500.77506,439,683
Aug 08, 20240.77500.84400.72000.75000.75009,981,246
Aug 07, 20240.67500.95000.69000.80000.800053,691,362
Aug 06, 20240.62500.70000.64800.67500.67504,678,953
Aug 05, 20240.67500.68000.60900.62500.62502,816,627
Aug 02, 20240.67500.69000.65700.67500.6750470,093
Aug 01, 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 09, 20240.67500.68300.65100.67500.6750791,645
Jul 08, 20240.65000.68000.65000.67500.67504,377,186
Jul 05, 20240.65000.67300.63000.65000.65001,693,856
Jul 04, 20240.65000.67400.63000.65000.65001,026,885
Jul 03, 20240.75000.74000.60000.65000.650015,875,358
Jul 02, 20241.20001.20001.10201.20001.200046,489
Jul 01, 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 07, 20241.35001.58001.31001.40001.40002,815,823
Jun 06, 20241.30001.34901.34901.30001.30003,706
Jun 05, 20241.30001.24401.24401.30001.300028,151
Jun 04, 20241.30001.24401.24401.30001.30003,000
Jun 03, 20241.30001.24401.24401.30001.300065,622
May 31, 20241.30001.36001.23001.30001.300010,065
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...