Physiomics Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 2.900 | 2.900 | 2.800 | 2.850 | 2.850 | 90,518 |
| 2022-07-14 | 2.900 | 2.940 | 2.802 | 2.900 | 2.900 | 104,580 |
| 2022-07-13 | 2.900 | 2.944 | 2.833 | 2.900 | 2.900 | 198,286 |
| 2022-07-12 | 2.900 | 2.970 | 2.825 | 2.900 | 2.900 | 145,000 |
| 2022-07-11 | 2.900 | 2.974 | 2.820 | 2.900 | 2.900 | 17,621 |
| 2022-07-08 | 2.974 | 2.974 | 2.810 | 2.900 | 2.900 | 430,000 |
| 2022-07-07 | 2.900 | 3.095 | 2.900 | 3.050 | 3.050 | 436,843 |
| 2022-07-06 | 2.900 | 2.967 | 2.850 | 2.900 | 2.900 | 166,023 |
| 2022-07-05 | 2.900 | 3.170 | 2.810 | 2.900 | 2.900 | 1,267,838 |
| 2022-07-04 | 2.850 | 2.900 | 2.801 | 2.900 | 2.900 | 682,963 |
| 2022-07-01 | 2.900 | 2.900 | 2.800 | 2.850 | 2.850 | 769,430 |
| 2022-06-30 | 3.125 | 3.177 | 2.900 | 2.950 | 2.950 | 414,403 |
| 2022-06-29 | 3.300 | 3.350 | 3.040 | 3.125 | 3.125 | 307,819 |
| 2022-06-28 | 3.400 | 3.480 | 3.229 | 3.300 | 3.300 | 115,763 |
| 2022-06-27 | 3.500 | 3.620 | 3.367 | 3.400 | 3.400 | 542,365 |
| 2022-06-24 | 3.500 | 3.644 | 3.380 | 3.500 | 3.500 | 165,000 |
| 2022-06-23 | 3.600 | 3.670 | 3.500 | 3.500 | 3.500 | 155,729 |
| 2022-06-22 | 3.900 | 3.900 | 3.550 | 3.600 | 3.600 | 391,144 |
| 2022-06-21 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 117,256 |
| 2022-06-20 | 3.909 | 4.075 | 3.909 | 4.050 | 4.050 | 352,688 |
| 2022-06-17 | 3.800 | 3.900 | 3.560 | 3.700 | 3.700 | 241,096 |
| 2022-06-16 | 3.850 | 3.960 | 3.800 | 3.800 | 3.800 | 104,793 |
| 2022-06-15 | 3.850 | 3.850 | 3.811 | 3.850 | 3.850 | 983 |
| 2022-06-14 | 3.750 | 4.075 | 3.600 | 3.850 | 3.850 | 827,314 |
| 2022-06-13 | 3.800 | 3.810 | 3.600 | 3.750 | 3.750 | 67,289 |
| 2022-06-10 | 3.800 | 3.940 | 3.800 | 3.800 | 3.800 | 28,734 |
| 2022-06-09 | 3.800 | 3.940 | 3.800 | 3.800 | 3.800 | 149,277 |
| 2022-06-08 | 3.800 | 3.800 | 3.700 | 3.800 | 3.800 | 30,625 |
| 2022-06-07 | 3.850 | 3.850 | 3.725 | 3.850 | 3.850 | 55,200 |
| 2022-06-06 | 3.988 | 3.988 | 3.804 | 3.900 | 3.900 | 74,653 |
| 2022-06-01 | 4.000 | 4.000 | 3.800 | 4.000 | 4.000 | 140,581 |
| 2022-05-31 | 4.000 | 4.022 | 3.835 | 4.000 | 4.000 | 264,587 |
| 2022-05-30 | 4.000 | 4.077 | 3.825 | 4.000 | 4.000 | 151,238 |
| 2022-05-27 | 4.050 | 4.081 | 4.000 | 4.000 | 4.000 | 79,190 |
| 2022-05-26 | 4.100 | 4.134 | 3.910 | 4.050 | 4.050 | 62,593 |
| 2022-05-25 | 4.200 | 4.258 | 4.000 | 4.100 | 4.100 | 243,644 |
| 2022-05-24 | 4.200 | 4.200 | 4.100 | 4.200 | 4.200 | 58,573 |
| 2022-05-23 | 4.200 | 4.300 | 4.120 | 4.200 | 4.200 | 83,105 |
| 2022-05-20 | 4.150 | 4.375 | 4.111 | 4.200 | 4.200 | 148,571 |
| 2022-05-19 | 4.200 | 4.200 | 4.150 | 4.150 | 4.150 | 67,143 |
| 2022-05-18 | 4.300 | 4.300 | 4.200 | 4.300 | 4.300 | 99,022 |
| 2022-05-17 | 4.300 | 4.300 | 4.200 | 4.300 | 4.300 | 176,233 |
| 2022-05-16 | 4.300 | 4.328 | 4.220 | 4.300 | 4.300 | 126,743 |
| 2022-05-13 | 4.300 | 4.344 | 4.228 | 4.300 | 4.300 | 162,181 |
| 2022-05-12 | 4.350 | 4.450 | 4.220 | 4.300 | 4.300 | 223,845 |
| 2022-05-11 | 4.250 | 4.678 | 4.220 | 4.350 | 4.350 | 922,627 |
| 2022-05-10 | 4.250 | 4.448 | 4.155 | 4.250 | 4.250 | 28,000 |
| 2022-05-09 | 4.550 | 4.599 | 4.300 | 4.400 | 4.400 | 279,663 |
| 2022-05-06 | 4.715 | 4.715 | 4.500 | 4.550 | 4.550 | 1,122,108 |
| 2022-05-05 | 4.950 | 4.979 | 4.719 | 4.850 | 4.850 | 127,016 |
| 2022-05-04 | 4.750 | 5.295 | 4.611 | 4.950 | 4.950 | 931,308 |
| 2022-05-03 | 4.200 | 4.994 | 4.115 | 4.750 | 4.750 | 678,807 |
| 2022-04-29 | 4.200 | 4.396 | 4.111 | 4.200 | 4.200 | 248,845 |
| 2022-04-28 | 4.250 | 4.396 | 4.150 | 4.200 | 4.200 | 96,216 |
| 2022-04-27 | 4.400 | 4.475 | 4.075 | 4.250 | 4.250 | 150,414 |
| 2022-04-26 | 4.500 | 4.570 | 4.310 | 4.400 | 4.400 | 190,345 |
| 2022-04-25 | 4.500 | 4.588 | 4.304 | 4.500 | 4.500 | 68,312 |
| 2022-04-22 | 4.500 | 4.500 | 4.375 | 4.500 | 4.500 | 56,219 |
| 2022-04-21 | 4.450 | 4.640 | 4.375 | 4.500 | 4.500 | 134,652 |
| 2022-04-20 | 4.590 | 4.590 | 4.400 | 4.450 | 4.450 | 406,955 |
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.