LSE - Delayed Quote GBp

Physiomics Plc (PYC.L)

Compare
0.6750 0.0000 (0.00%)
At close: October 18 at 3:55 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 0.6750 0.6840 0.6500 0.6750 0.6750 1,516,804
Oct 17, 2024 0.6750 0.6870 0.6580 0.6750 0.6750 726,567
Oct 16, 2024 0.7000 0.6730 0.6510 0.6750 0.6750 1,699,306
Oct 15, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 356,490
Oct 14, 2024 0.7000 0.7110 0.6650 0.7000 0.7000 923,769
Oct 11, 2024 0.7000 0.7170 0.6820 0.7000 0.7000 1,003,656
Oct 10, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Oct 9, 2024 0.7000 0.7050 0.6750 0.7000 0.7000 378,096
Oct 8, 2024 0.7000 0.7100 0.6750 0.7000 0.7000 442,350
Oct 7, 2024 0.7000 0.7190 0.6760 0.7000 0.7000 42,932
Oct 4, 2024 0.7000 0.7250 0.6650 0.7000 0.7000 354,130
Oct 3, 2024 0.7000 0.6760 0.6750 0.7000 0.7000 135,781
Oct 2, 2024 0.7000 0.7500 0.6710 0.7000 0.7000 1,480,077
Oct 1, 2024 0.7000 0.7490 0.6650 0.7000 0.7000 671,883
Sep 30, 2024 0.6750 0.7000 0.6300 0.7000 0.7000 5,032,897
Sep 27, 2024 0.6500 0.6890 0.6030 0.6500 0.6500 6,220,438
Sep 26, 2024 0.6250 0.6400 0.6170 0.6250 0.6250 193,927
Sep 25, 2024 0.6750 0.6510 0.6000 0.6250 0.6250 3,702,899
Sep 24, 2024 0.6750 0.6510 0.6510 0.6750 0.6750 90,821
Sep 23, 2024 0.6750 0.6740 0.6510 0.6750 0.6750 426,518
Sep 20, 2024 0.6750 0.6750 0.6750 0.6750 0.6750 41,487
Sep 19, 2024 0.6750 0.6530 0.6530 0.6750 0.6750 250,109
Sep 18, 2024 0.7000 0.6510 0.6510 0.6750 0.6750 1,000,000
Sep 17, 2024 0.6750 0.7000 0.6660 0.7000 0.7000 2,094,856
Sep 16, 2024 0.7000 0.6910 0.6500 0.6750 0.6750 726,726
Sep 13, 2024 0.7000 0.6790 0.6780 0.7000 0.7000 361,143
Sep 12, 2024 0.7000 0.6760 0.6760 0.7000 0.7000 179,416
Sep 11, 2024 0.7250 0.7080 0.7000 0.7000 0.7000 1,062,373
Sep 10, 2024 0.7250 0.7370 0.7060 0.7250 0.7250 767,647
Sep 9, 2024 0.7250 0.7330 0.7030 0.7250 0.7250 982,238
Sep 6, 2024 0.7250 0.7150 0.7000 0.7250 0.7250 311,838
Sep 5, 2024 0.7250 0.7160 0.7160 0.7250 0.7250 30,309
Sep 4, 2024 0.7250 0.7250 0.7000 0.7250 0.7250 1,730,972
Sep 3, 2024 0.7250 0.7250 0.7050 0.7250 0.7250 495,692
Sep 2, 2024 0.7250 0.7380 0.7030 0.7250 0.7250 419,723
Aug 30, 2024 0.6750 0.7390 0.6980 0.7250 0.7250 1,589,243
Aug 29, 2024 0.6750 0.6790 0.6770 0.6750 0.6750 396,418
Aug 28, 2024 0.7250 0.7130 0.6500 0.6750 0.6750 970,346
Aug 27, 2024 0.7250 0.7200 0.6850 0.7250 0.7250 464,663
Aug 23, 2024 0.7250 0.7310 0.7030 0.7250 0.7250 192,708
Aug 22, 2024 0.7250 0.7480 0.7020 0.7250 0.7250 1,408,160
Aug 21, 2024 0.6750 0.7350 0.6500 0.7250 0.7250 2,702,723
Aug 20, 2024 0.7250 0.7300 0.6500 0.6750 0.6750 5,649,807
Aug 19, 2024 0.7250 0.7230 0.7000 0.7250 0.7250 3,974,167
Aug 16, 2024 0.7250 0.7480 0.7160 0.7250 0.7250 1,898,411
Aug 15, 2024 0.7250 0.7480 0.7200 0.7250 0.7250 833,512
Aug 14, 2024 0.7250 0.7750 0.7060 0.7250 0.7250 3,486,481
Aug 13, 2024 0.7250 0.7340 0.7010 0.7250 0.7250 948,297
Aug 12, 2024 0.7750 0.7510 0.7000 0.7250 0.7250 3,367,605
Aug 9, 2024 0.7250 0.8300 0.7280 0.7750 0.7750 6,439,683
Aug 8, 2024 0.7750 0.8440 0.7200 0.7500 0.7500 9,981,246
Aug 7, 2024 0.6750 0.9500 0.6900 0.8000 0.8000 53,691,362
Aug 6, 2024 0.6250 0.7000 0.6480 0.6750 0.6750 4,678,953
Aug 5, 2024 0.6750 0.6800 0.6090 0.6250 0.6250 2,816,627
Aug 2, 2024 0.6750 0.6900 0.6570 0.6750 0.6750 470,093
Aug 1, 2024 0.6750 0.7000 0.6900 0.6750 0.6750 72,885
Jul 31, 2024 0.6750 0.6950 0.6560 0.6750 0.6750 639,178
Jul 30, 2024 0.7000 0.7000 0.6550 0.6750 0.6750 890,751
Jul 29, 2024 0.7250 0.7340 0.7000 0.7000 0.7000 1,619,644
Jul 26, 2024 0.6750 0.7380 0.6860 0.7250 0.7250 868,645
Jul 25, 2024 0.6750 0.7000 0.6580 0.6750 0.6750 2,861,575
Jul 24, 2024 0.6750 0.6770 0.6580 0.6750 0.6750 628,447
Jul 23, 2024 0.7000 0.6790 0.6650 0.6750 0.6750 1,133,191
Jul 22, 2024 0.7250 0.7300 0.6750 0.7000 0.7000 3,210,126
Jul 19, 2024 0.7250 0.7750 0.7000 0.7250 0.7250 4,140,856
Jul 18, 2024 0.6750 0.8300 0.6690 0.7250 0.7250 30,761,818
Jul 17, 2024 0.7250 0.7230 0.6680 0.6750 0.6750 2,615,512
Jul 16, 2024 0.6750 0.7300 0.6550 0.7250 0.7250 9,128,671
Jul 15, 2024 0.6750 0.6880 0.6520 0.6750 0.6750 114,642
Jul 12, 2024 0.6750 0.6820 0.6650 0.6750 0.6750 693,531
Jul 11, 2024 0.6750 0.6810 0.6500 0.6750 0.6750 2,405,133
Jul 10, 2024 0.6750 0.7000 0.6500 0.6750 0.6750 19,533,739
Jul 9, 2024 0.6750 0.6830 0.6510 0.6750 0.6750 791,645
Jul 8, 2024 0.6500 0.6800 0.6500 0.6750 0.6750 4,377,186
Jul 5, 2024 0.6500 0.6730 0.6300 0.6500 0.6500 1,693,856
Jul 4, 2024 0.6500 0.6740 0.6300 0.6500 0.6500 1,026,885
Jul 3, 2024 0.7500 0.7400 0.6000 0.6500 0.6500 15,875,358
Jul 2, 2024 1.2000 1.2000 1.1020 1.2000 1.2000 46,489
Jul 1, 2024 1.2000 1.1250 1.1200 1.2000 1.2000 126,000
Jun 28, 2024 1.2000 1.2980 1.1200 1.2000 1.2000 45,562
Jun 27, 2024 1.1000 1.2980 1.1200 1.2000 1.2000 786,181
Jun 26, 2024 1.2000 1.1690 1.0010 1.1000 1.1000 1,084,485
Jun 25, 2024 1.2000 1.2900 1.0250 1.2000 1.2000 1,973,386
Jun 24, 2024 1.2500 1.2010 1.1100 1.2000 1.2000 182,804
Jun 21, 2024 1.2500 1.2000 1.2000 1.2500 1.2500 125,000
Jun 20, 2024 1.2500 1.2000 1.2000 1.2500 1.2500 78,750
Jun 19, 2024 1.2500 1.2400 1.2000 1.2500 1.2500 158,269
Jun 18, 2024 1.2500 1.2450 1.2010 1.2500 1.2500 27,000
Jun 17, 2024 1.4000 1.3000 1.2010 1.2500 1.2500 590,243
Jun 14, 2024 1.4500 1.4050 1.3020 1.4000 1.4000 151,990
Jun 13, 2024 1.3500 1.4700 1.2300 1.3500 1.3500 284,454
Jun 12, 2024 1.3500 1.4040 1.2210 1.3500 1.3500 690,245
Jun 11, 2024 1.4000 1.4090 1.2300 1.3500 1.3500 262,956
Jun 10, 2024 1.4000 1.4540 1.3350 1.4000 1.4000 65,822
Jun 7, 2024 1.3500 1.5800 1.3100 1.4000 1.4000 2,815,823
Jun 6, 2024 1.3000 1.3490 1.3490 1.3000 1.3000 3,706
Jun 5, 2024 1.3000 1.2440 1.2440 1.3000 1.3000 28,151
Jun 4, 2024 1.3000 1.2440 1.2440 1.3000 1.3000 3,000
Jun 3, 2024 1.3000 1.2440 1.2440 1.3000 1.3000 65,622
May 31, 2024 1.3000 1.3600 1.2300 1.3000 1.3000 10,065
May 30, 2024 1.3000 1.3130 1.2300 1.3000 1.3000 23,807
May 29, 2024 1.3000 1.3130 1.2100 1.3000 1.3000 105,712
May 28, 2024 1.3000 1.3130 1.2040 1.3000 1.3000 157,681
May 24, 2024 1.3000 1.3600 1.2200 1.3000 1.3000 30,885
May 23, 2024 1.3000 1.3700 1.2420 1.3000 1.3000 163,509
May 22, 2024 1.2500 1.3700 1.3290 1.3000 1.3000 239,163
May 21, 2024 1.2500 1.3290 1.1600 1.2500 1.2500 151,675
May 20, 2024 1.2500 1.2900 1.1200 1.2500 1.2500 296,158
May 17, 2024 1.2500 1.1160 1.1160 1.2500 1.2500 181,775
May 16, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
May 15, 2024 1.2500 1.1150 1.1150 1.2500 1.2500 11,000
May 14, 2024 1.2500 1.2870 1.1300 1.2500 1.2500 152,646
May 13, 2024 1.2500 1.1150 1.1150 1.2500 1.2500 40,000
May 10, 2024 1.2500 1.3100 1.1000 1.2500 1.2500 592,472
May 9, 2024 1.3000 1.3290 1.2050 1.2500 1.2500 284,138
May 8, 2024 1.3500 1.4000 1.2100 1.3000 1.3000 1,369,680
May 7, 2024 1.3000 1.4000 1.2310 1.3500 1.3500 685,007
May 3, 2024 1.2500 1.3640 1.0300 1.3000 1.3000 2,479,405
May 2, 2024 1.5000 1.5760 1.4000 1.5000 1.5000 285,215
May 1, 2024 1.5500 1.5700 1.5000 1.5000 1.5000 268,063
Apr 30, 2024 1.5000 1.6690 1.4420 1.5500 1.5500 862,880
Apr 29, 2024 1.5000 1.5640 1.4450 1.5000 1.5000 419,195
Apr 26, 2024 1.5000 1.5480 1.4420 1.5000 1.5000 195,426
Apr 25, 2024 1.5000 1.5580 1.4000 1.5000 1.5000 960,461
Apr 24, 2024 1.5000 1.4800 1.4000 1.5000 1.5000 242,798
Apr 23, 2024 1.3500 1.6000 1.3210 1.5500 1.5500 1,807,615
Apr 22, 2024 1.3000 1.4000 1.2560 1.3500 1.3500 562,512
Apr 19, 2024 1.1500 1.4000 1.1000 1.3000 1.3000 1,153,587
Apr 18, 2024 1.1500 1.1500 1.1100 1.1500 1.1500 171,930
Apr 17, 2024 1.2000 1.1880 1.1120 1.1500 1.1500 216,341
Apr 16, 2024 1.2000 1.2400 1.1000 1.2000 1.2000 949,007
Apr 15, 2024 1.2000 1.1670 1.1200 1.2000 1.2000 224,169
Apr 12, 2024 1.1000 1.2800 1.0680 1.2000 1.2000 959,430
Apr 11, 2024 1.1000 1.1700 1.0680 1.1000 1.1000 138,273
Apr 10, 2024 1.2000 1.2450 1.0680 1.1000 1.1000 537,918
Apr 9, 2024 1.1500 1.2800 1.1600 1.2000 1.2000 800,697
Apr 8, 2024 1.2000 1.2900 1.1120 1.1500 1.1500 676,181
Apr 5, 2024 1.3000 1.3190 1.1290 1.2000 1.2000 986,396
Apr 4, 2024 1.2500 1.2610 1.2610 1.3000 1.3000 808,301
Apr 3, 2024 1.2500 1.3000 1.1000 1.2500 1.2500 869,536
Apr 2, 2024 1.3000 1.4000 1.2000 1.3000 1.3000 401,437
Mar 28, 2024 1.3000 1.3300 1.2000 1.3000 1.3000 333,263
Mar 27, 2024 1.3000 1.4000 1.2150 1.3000 1.3000 578,803
Mar 26, 2024 1.3000 1.4000 1.2110 1.3000 1.3000 299,200
Mar 25, 2024 1.3500 1.2560 1.2250 1.3000 1.3000 96,916
Mar 22, 2024 1.3500 1.3350 1.2560 1.3500 1.3500 60,000
Mar 21, 2024 1.2500 1.3470 1.2470 1.3500 1.3500 1,292,029
Mar 20, 2024 1.3500 1.2900 1.1300 1.2500 1.2500 491,796
Mar 19, 2024 1.3500 1.5000 1.2500 1.3500 1.3500 535,180
Mar 18, 2024 1.2500 1.3500 1.2850 1.3500 1.3500 1,249,919
Mar 15, 2024 1.2500 1.2500 1.2000 1.2500 1.2500 96,839
Mar 14, 2024 1.3000 1.2880 1.2000 1.2500 1.2500 436,418
Mar 13, 2024 1.3500 1.2880 1.2000 1.3000 1.3000 648,277
Mar 12, 2024 1.4000 1.3680 1.2330 1.3500 1.3500 186,352
Mar 11, 2024 1.4000 1.3040 1.3000 1.4000 1.4000 20,750
Mar 8, 2024 1.4000 1.4980 1.3000 1.4000 1.4000 392,400
Mar 7, 2024 1.4000 1.4500 1.3600 1.4000 1.4000 281,980
Mar 6, 2024 1.4000 1.4980 1.3310 1.4000 1.4000 52,980
Mar 5, 2024 1.4000 1.3890 1.3000 1.4000 1.4000 196,670
Mar 4, 2024 1.4000 1.3900 1.3000 1.4000 1.4000 83,837
Mar 1, 2024 1.4000 1.4980 1.3000 1.4000 1.4000 141,357
Feb 29, 2024 1.4000 1.4980 1.3000 1.4000 1.4000 448,660
Feb 28, 2024 1.4500 1.4980 1.3300 1.4000 1.4000 262,016
Feb 27, 2024 1.5000 1.5980 1.4000 1.4500 1.4500 139,848
Feb 26, 2024 1.5000 1.5980 1.4300 1.5000 1.5000 437,048
Feb 23, 2024 1.5000 1.5000 1.4000 1.5000 1.5000 417,013
Feb 22, 2024 1.5000 1.4950 1.4200 1.5000 1.5000 134,475
Feb 21, 2024 1.5000 1.5140 1.4580 1.5000 1.5000 187,517
Feb 20, 2024 1.4000 1.5400 1.3460 1.5000 1.5000 559,225
Feb 19, 2024 1.3500 1.5000 1.3220 1.4000 1.4000 567,627
Feb 16, 2024 1.3500 1.3800 1.3250 1.3500 1.3500 307,202
Feb 15, 2024 1.4000 1.3840 1.3200 1.3500 1.3500 556,114
Feb 14, 2024 1.4500 1.5000 1.4000 1.4000 1.4000 301,522
Feb 13, 2024 1.4500 1.5000 1.4000 1.4500 1.4500 22,060
Feb 12, 2024 1.4500 1.5000 1.3640 1.4500 1.4500 249,567
Feb 9, 2024 1.4500 1.5000 1.4000 1.4500 1.4500 721,474
Feb 8, 2024 1.4500 1.5000 1.4200 1.4500 1.4500 260,457
Feb 7, 2024 1.6000 1.7000 1.4100 1.4500 1.4500 482,490
Feb 6, 2024 1.5500 1.7000 1.5040 1.6000 1.6000 491,308
Feb 5, 2024 1.4500 1.7590 1.5000 1.5500 1.5500 794,520
Feb 2, 2024 1.5000 1.4000 1.4000 1.4500 1.4500 128,296
Feb 1, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Jan 31, 2024 1.5000 1.4300 1.4200 1.5000 1.5000 132,550
Jan 30, 2024 1.4500 1.4750 1.4050 1.5000 1.5000 204,802
Jan 29, 2024 1.5000 1.5850 1.4000 1.4500 1.4500 1,127,999
Jan 26, 2024 1.5000 1.6000 1.4610 1.5000 1.5000 1,344,586
Jan 25, 2024 1.5500 1.5850 1.4300 1.5000 1.5000 1,304,384
Jan 24, 2024 1.6000 1.6700 1.5300 1.5500 1.5500 382,649
Jan 23, 2024 1.6500 1.6000 1.5250 1.6000 1.6000 814,708
Jan 22, 2024 1.7500 1.8000 1.5650 1.6500 1.6500 2,243,487
Jan 19, 2024 1.7000 2.0000 1.7000 1.8000 1.8000 4,343,377
Jan 18, 2024 1.7000 1.7250 1.6200 1.7000 1.7000 141,594
Jan 17, 2024 1.7000 1.7390 1.6000 1.7000 1.7000 101,352
Jan 16, 2024 1.7000 1.7500 1.6200 1.7000 1.7000 126,759
Jan 15, 2024 1.7700 1.7900 1.6450 1.7000 1.7000 643,479
Jan 12, 2024 1.7000 1.7200 1.6000 1.6500 1.6500 623,135
Jan 11, 2024 1.6000 1.7740 1.5200 1.7000 1.7000 1,368,040
Jan 10, 2024 1.6500 1.6300 1.5200 1.6000 1.6000 808,774
Jan 9, 2024 1.7500 1.6000 1.6000 1.6500 1.6500 390,765
Jan 8, 2024 1.8500 1.7860 1.7000 1.7500 1.7500 1,182,533
Jan 5, 2024 1.7500 2.1000 1.7000 1.8500 1.8500 4,748,736
Jan 4, 2024 1.6000 1.8900 1.5250 1.7500 1.7500 2,695,704
Jan 3, 2024 1.6000 1.6390 1.5150 1.6000 1.6000 529,541
Jan 2, 2024 1.6000 1.6450 1.5100 1.6000 1.6000 625,903
Dec 29, 2023 1.6000 1.6380 1.5200 1.6000 1.6000 68,643
Dec 28, 2023 1.6000 1.6440 1.5000 1.6000 1.6000 483,729
Dec 27, 2023 1.6000 1.6150 1.6150 1.6000 1.6000 15,480
Dec 22, 2023 1.6000 1.5440 1.5440 1.6000 1.6000 25,185
Dec 21, 2023 1.5500 1.6190 1.5300 1.6000 1.6000 957,977
Dec 20, 2023 1.5500 1.5700 1.4150 1.5500 1.5500 368,710
Dec 19, 2023 1.5500 1.6240 1.4200 1.5500 1.5500 960,065
Dec 18, 2023 1.6000 1.5900 1.4500 1.5500 1.5500 535,427
Dec 15, 2023 1.6000 1.5100 1.5100 1.6000 1.6000 19,382
Dec 14, 2023 1.6500 1.6150 1.5300 1.6000 1.6000 272,715
Dec 13, 2023 1.6500 1.6740 1.5300 1.6500 1.6500 817,466
Dec 12, 2023 1.7500 1.7990 1.6330 1.6500 1.6500 1,493,023
Dec 11, 2023 1.5500 1.7770 1.5610 1.7500 1.7500 963,288
Dec 8, 2023 1.6500 1.6000 1.5300 1.5500 1.5500 383,453
Dec 7, 2023 1.6500 1.6450 1.6000 1.6500 1.6500 88,467
Dec 6, 2023 1.6500 1.6550 1.6000 1.6500 1.6500 134,528
Dec 5, 2023 1.6500 1.6690 1.6000 1.6500 1.6500 161,276
Dec 4, 2023 1.6500 1.6900 1.6350 1.6500 1.6500 365,904
Dec 1, 2023 1.6500 1.7000 1.6320 1.6500 1.6500 408,723
Nov 30, 2023 1.6500 1.6000 1.6000 1.6500 1.6500 51,423
Nov 29, 2023 1.6500 1.7000 1.6000 1.6500 1.6500 346,784
Nov 28, 2023 1.8000 1.7300 1.6110 1.6500 1.6500 582,350
Nov 27, 2023 1.8500 1.8220 1.7000 1.8500 1.8500 1,999,212
Nov 24, 2023 1.8500 1.8350 1.6600 1.8500 1.8500 845,891
Nov 23, 2023 1.8500 1.8700 1.7000 1.8500 1.8500 293,265
Nov 22, 2023 2.0000 2.0900 1.7000 1.8500 1.8500 586,709
Nov 21, 2023 1.6000 2.0500 1.5000 2.0000 2.0000 3,402,921
Nov 20, 2023 1.7000 1.6750 1.5200 1.6000 1.6000 326,540
Nov 17, 2023 1.6500 1.7300 1.6300 1.7000 1.7000 1,103,586
Nov 16, 2023 1.6500 1.6900 1.6300 1.6500 1.6500 297,815
Nov 15, 2023 1.6500 1.6800 1.6180 1.6500 1.6500 100,475
Nov 14, 2023 1.6000 1.6650 1.5050 1.6500 1.6500 756,406
Nov 13, 2023 1.6000 1.6700 1.6300 1.6000 1.6000 138,929
Nov 10, 2023 1.8000 1.9670 1.5150 1.6000 1.6000 1,835,189
Nov 9, 2023 1.7000 1.7640 1.3510 1.6500 1.6500 326,189
Nov 8, 2023 1.6500 1.6880 1.3510 1.7000 1.7000 2,251,485
Nov 7, 2023 1.7500 1.7000 1.5300 1.6500 1.6500 1,502,227
Nov 6, 2023 1.8000 1.8400 1.7000 1.7500 1.7500 1,365,761
Nov 3, 2023 1.5500 1.8950 1.4150 1.8000 1.8000 5,301,722
Nov 2, 2023 1.4500 1.5900 1.3250 1.5500 1.5500 1,231,483
Nov 1, 2023 1.3500 1.6800 1.3510 1.4500 1.4500 5,112,560
Oct 31, 2023 1.3500 1.3630 1.3110 1.3500 1.3500 239,245
Oct 30, 2023 1.3500 1.3800 1.3110 1.3500 1.3500 307,649
Oct 27, 2023 1.3500 1.3330 1.2200 1.3500 1.3500 549,796
Oct 26, 2023 1.4000 1.4100 1.2670 1.3500 1.3500 2,892,197
Oct 25, 2023 1.5000 1.4900 1.4000 1.4500 1.4500 158,525
Oct 24, 2023 1.5500 1.5110 1.3350 1.5000 1.5000 794,130
Oct 23, 2023 1.5500 1.5310 1.5110 1.5500 1.5500 200,370
Oct 20, 2023 1.5000 1.5800 1.4430 1.5500 1.5500 590,774
Oct 19, 2023 1.5500 1.6000 1.4400 1.5500 1.5500 252,797
Oct 18, 2023 1.6500 1.6000 1.4350 1.5500 1.5500 1,339,755

Related Tickers