XLON:PYC
Physiomics Stock Price (Quote)
£1.50
-0.0500 (-3.23%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £1.07 | £1.67 | Wednesday, 1st May 2024 PYC.L stock ended at £1.50. This is 3.23% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.67% from a day low at £1.50 to a day high of £1.57. |
| 90 days | £1.07 | £1.76 | |
| 52 weeks | £0.90 | £3.29 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | £1.57 | £1.57 | £1.50 | £1.50 | 268 063 |
| Apr 30, 2024 | £1.55 | £1.67 | £1.44 | £1.55 | 862 880 |
| Apr 29, 2024 | £1.56 | £1.56 | £1.45 | £1.50 | 482 986 |
| Apr 26, 2024 | £1.57 | £1.57 | £1.44 | £1.50 | 195 426 |
| Apr 25, 2024 | £1.41 | £1.56 | £1.40 | £1.44 | 960 461 |
| Apr 24, 2024 | £1.40 | £1.50 | £1.40 | £1.50 | 242 798 |
| Apr 23, 2024 | £1.34 | £1.60 | £1.32 | £1.55 | 1 826 615 |
| Apr 22, 2024 | £1.26 | £1.40 | £1.26 | £1.35 | 562 512 |
| Apr 19, 2024 | £1.17 | £1.40 | £1.10 | £1.30 | 1 153 587 |
| Apr 18, 2024 | £1.15 | £1.15 | £1.11 | £1.11 | 248 984 |
| Apr 17, 2024 | £1.11 | £1.19 | £1.11 | £1.15 | 216 341 |
| Apr 16, 2024 | £1.11 | £1.24 | £1.10 | £1.11 | 1 360 997 |
| Apr 15, 2024 | £1.17 | £1.20 | £1.12 | £1.20 | 274 169 |
| Apr 12, 2024 | £1.15 | £1.28 | £1.07 | £1.20 | 979 430 |
| Apr 11, 2024 | £1.17 | £1.17 | £1.07 | £1.10 | 138 273 |
| Apr 10, 2024 | £1.12 | £1.25 | £1.07 | £1.10 | 609 078 |
| Apr 09, 2024 | £1.16 | £1.28 | £1.16 | £1.16 | 800 697 |
| Apr 08, 2024 | £1.13 | £1.29 | £1.11 | £1.28 | 676 181 |
| Apr 05, 2024 | £1.25 | £1.32 | £1.13 | £1.25 | 986 396 |
| Apr 04, 2024 | £1.30 | £1.40 | £1.22 | £1.30 | 808 301 |
| Apr 03, 2024 | £1.16 | £1.30 | £1.10 | £1.25 | 900 060 |
| Apr 02, 2024 | £1.30 | £1.30 | £1.30 | £1.30 | 0 |
| Mar 28, 2024 | £1.22 | £1.33 | £1.20 | £1.30 | 374 847 |
| Mar 27, 2024 | £1.40 | £1.40 | £1.22 | £1.22 | 592 693 |
| Mar 26, 2024 | £1.23 | £1.40 | £1.21 | £1.30 | 299 557 |
