Physiomics Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.975	0.998	0.953	0.975	0.975	1,933,445
2023-06-29	0.975	0.990	0.950	0.975	0.975	2,176,256
2023-06-28	1.015	1.015	0.925	0.975	0.975	3,167,366
2023-06-27	1.133	1.133	1.000	1.025	1.025	6,537,274
2023-06-26	2.050	2.050	1.988	2.050	2.050	130,341
2023-06-23	2.050	2.190	2.050	2.050	2.050	45,851
2023-06-22	2.050	2.175	1.975	2.050	2.050	61,353
2023-06-21	2.000	2.128	1.955	2.050	2.050	74,761
2023-06-20	2.000	2.000	1.920	2.000	2.000	945
2023-06-19	2.000	2.128	1.911	2.000	2.000	91,911
2023-06-16	2.000	2.100	1.845	2.000	2.000	143,072
2023-06-15	2.000	2.000	1.835	2.000	2.000	125,911
2023-06-14	2.000	2.000	1.905	2.000	2.000	145,759
2023-06-13	2.050	2.050	1.930	2.050	2.050	81,715
2023-06-12	2.000	2.050	1.830	2.050	2.050	171,364
2023-06-09	2.045	2.045	1.822	2.000	2.000	97,474
2023-06-08	2.000	2.128	2.000	2.000	2.000	236
2023-06-07	2.000	2.119	1.866	2.000	2.000	95,477
2023-06-06	2.150	2.374	1.800	2.000	2.000	773,843
2023-06-05	2.150	2.346	1.935	2.150	2.150	141,545
2023-06-02	2.150	2.150	2.150	2.150	2.150	0
2023-06-01	2.150	2.150	1.900	2.150	2.150	38,395
2023-05-31	2.150	2.185	1.885	2.150	2.150	13,951
2023-05-30	2.150	2.220	2.130	2.150	2.150	40,135
2023-05-26	2.195	2.195	2.011	2.150	2.150	72,130
2023-05-25	2.250	2.250	2.025	2.250	2.250	76,055
2023-05-24	2.250	2.250	2.055	2.250	2.250	127,189
2023-05-23	2.000	2.270	1.780	2.250	2.250	1,092,147
2023-05-22	2.750	2.800	2.544	2.700	2.700	79,714
2023-05-19	2.846	2.846	2.633	2.750	2.750	203,434
2023-05-18	2.850	2.850	2.703	2.850	2.850	1,000
2023-05-17	2.850	2.892	2.741	2.850	2.850	41,948
2023-05-16	2.850	2.898	2.731	2.850	2.850	67,304
2023-05-15	2.850	2.946	2.731	2.850	2.850	12,540
2023-05-12	3.000	3.045	2.700	2.850	2.850	348,218
2023-05-11	3.000	3.128	2.804	3.000	3.000	69,287
2023-05-10	3.150	3.265	2.810	3.000	3.000	370,852
2023-05-09	3.000	3.288	2.888	3.150	3.150	186,314
2023-05-05	3.000	3.000	2.825	3.000	3.000	9,267
2023-05-04	3.000	3.000	2.880	3.000	3.000	60,711
2023-05-03	3.000	3.022	2.906	3.000	3.000	42,193
2023-05-02	3.000	3.085	2.900	3.000	3.000	76,778
2023-04-28	3.000	3.070	3.000	3.000	3.000	105,148
2023-04-27	3.000	3.085	2.840	3.000	3.000	216,252
2023-04-26	3.000	3.150	2.835	3.000	3.000	2,763
2023-04-25	2.950	2.950	2.818	2.950	2.950	132,002
2023-04-24	3.100	3.159	3.041	3.060	3.060	217,240
2023-04-21	2.998	3.198	2.998	3.100	3.100	449,550
2023-04-20	2.800	2.998	2.788	2.900	2.900	120,585
2023-04-19	2.800	2.990	2.730	2.800	2.800	217,865
2023-04-18	2.800	2.890	2.730	2.800	2.800	28,769
2023-04-17	2.750	2.900	2.700	2.800	2.800	620,035
2023-04-14	2.650	2.800	2.565	2.750	2.750	352,960
2023-04-13	2.650	2.760	2.650	2.650	2.650	84,434
2023-04-12	2.650	2.687	2.548	2.650	2.650	223,164
2023-04-11	2.650	2.770	2.518	2.650	2.650	371,204
2023-04-06	2.650	2.650	2.533	2.650	2.650	287,119
2023-04-05	2.739	2.739	2.500	2.650	2.650	564,738
2023-04-04	2.850	2.890	2.250	2.800	2.800	5,271,007
2023-04-03	3.600	4.000	3.556	3.750	3.750	599,512

← NewerPage 15 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.