Physiomics Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 4.590 | 4.590 | 4.400 | 4.450 | 4.450 | 406,955 |
| 2022-04-19 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 213,561 |
| 2022-04-14 | 4.800 | 4.888 | 4.600 | 4.700 | 4.700 | 220,148 |
| 2022-04-13 | 4.650 | 4.980 | 4.515 | 4.800 | 4.800 | 874,760 |
| 2022-04-12 | 4.550 | 4.599 | 4.500 | 4.550 | 4.550 | 1,123,224 |
| 2022-04-11 | 4.550 | 4.550 | 4.500 | 4.550 | 4.550 | 17,082 |
| 2022-04-08 | 4.625 | 4.890 | 4.346 | 4.550 | 4.550 | 593,797 |
| 2022-04-07 | 4.575 | 4.680 | 4.344 | 4.525 | 4.525 | 251,760 |
| 2022-04-06 | 4.475 | 4.750 | 4.304 | 4.575 | 4.575 | 310,014 |
| 2022-04-05 | 4.475 | 4.475 | 4.250 | 4.475 | 4.475 | 106,971 |
| 2022-04-04 | 4.475 | 4.696 | 4.151 | 4.475 | 4.475 | 388,436 |
| 2022-04-01 | 4.575 | 4.696 | 4.255 | 4.475 | 4.475 | 115,015 |
| 2022-03-31 | 4.750 | 4.950 | 4.400 | 4.575 | 4.575 | 333,718 |
| 2022-03-30 | 4.125 | 4.818 | 4.077 | 4.750 | 4.750 | 610,295 |
| 2022-03-29 | 4.250 | 4.445 | 4.015 | 4.125 | 4.125 | 510,411 |
| 2022-03-28 | 4.250 | 4.445 | 4.150 | 4.250 | 4.250 | 75,544 |
| 2022-03-25 | 4.250 | 4.495 | 4.155 | 4.250 | 4.250 | 284,066 |
| 2022-03-24 | 4.400 | 4.495 | 4.155 | 4.250 | 4.250 | 242,507 |
| 2022-03-23 | 4.500 | 4.596 | 4.302 | 4.400 | 4.400 | 439,734 |
| 2022-03-22 | 4.500 | 4.500 | 4.304 | 4.500 | 4.500 | 107,051 |
| 2022-03-21 | 4.680 | 4.680 | 4.500 | 4.500 | 4.500 | 169,439 |
| 2022-03-18 | 4.750 | 4.939 | 4.580 | 4.750 | 4.750 | 278,396 |
| 2022-03-17 | 4.650 | 4.940 | 4.515 | 4.750 | 4.750 | 657,847 |
| 2022-03-16 | 4.797 | 4.797 | 4.503 | 4.650 | 4.650 | 620,021 |
| 2022-03-15 | 4.355 | 5.193 | 4.355 | 4.850 | 4.850 | 700,615 |
| 2022-03-14 | 4.250 | 4.400 | 4.110 | 4.250 | 4.250 | 281,141 |
| 2022-03-11 | 4.300 | 4.400 | 4.150 | 4.250 | 4.250 | 168,147 |
| 2022-03-10 | 4.350 | 4.519 | 4.215 | 4.300 | 4.300 | 703,487 |
| 2022-03-09 | 4.250 | 4.490 | 4.110 | 4.350 | 4.350 | 634,304 |
| 2022-03-08 | 4.100 | 4.250 | 3.840 | 4.250 | 4.250 | 1,268,104 |
| 2022-03-07 | 4.250 | 4.500 | 4.038 | 4.100 | 4.100 | 814,366 |
| 2022-03-04 | 4.450 | 4.510 | 4.060 | 4.250 | 4.250 | 564,121 |
| 2022-03-03 | 4.525 | 4.525 | 4.350 | 4.450 | 4.450 | 167,590 |
| 2022-03-02 | 4.850 | 4.880 | 4.350 | 4.550 | 4.550 | 786,578 |
| 2022-03-01 | 4.750 | 4.855 | 4.615 | 4.750 | 4.750 | 133,971 |
| 2022-02-28 | 4.750 | 4.870 | 4.550 | 4.750 | 4.750 | 431,230 |
| 2022-02-25 | 4.550 | 4.990 | 4.525 | 4.750 | 4.750 | 915,926 |
| 2022-02-24 | 5.004 | 5.004 | 4.550 | 4.550 | 4.550 | 1,424,156 |
| 2022-02-23 | 5.050 | 5.250 | 4.850 | 5.250 | 5.250 | 2,865,704 |
| 2022-02-22 | 5.302 | 5.302 | 4.880 | 5.050 | 5.050 | 330,045 |
| 2022-02-21 | 5.200 | 6.190 | 4.850 | 5.400 | 5.400 | 3,542,581 |
| 2022-02-18 | 5.200 | 5.200 | 4.815 | 5.200 | 5.200 | 532,394 |
| 2022-02-17 | 5.250 | 5.250 | 4.810 | 5.250 | 5.250 | 383,507 |
| 2022-02-16 | 5.250 | 5.348 | 5.060 | 5.250 | 5.250 | 91,414 |
| 2022-02-15 | 5.150 | 5.389 | 5.005 | 5.250 | 5.250 | 623,193 |
| 2022-02-14 | 5.150 | 5.150 | 4.930 | 5.150 | 5.150 | 431,864 |
| 2022-02-11 | 5.150 | 5.200 | 4.903 | 5.150 | 5.150 | 321,331 |
| 2022-02-10 | 5.200 | 5.200 | 5.000 | 5.150 | 5.150 | 288,565 |
| 2022-02-09 | 5.300 | 5.340 | 5.004 | 5.200 | 5.200 | 386,589 |
| 2022-02-08 | 5.350 | 5.400 | 5.300 | 5.300 | 5.300 | 139,998 |
| 2022-02-07 | 5.400 | 5.400 | 5.155 | 5.350 | 5.350 | 453,539 |
| 2022-02-04 | 5.650 | 5.670 | 5.320 | 5.550 | 5.550 | 203,658 |
| 2022-02-03 | 5.550 | 5.700 | 5.315 | 5.550 | 5.550 | 132,696 |
| 2022-02-02 | 5.350 | 5.600 | 5.280 | 5.550 | 5.550 | 631,480 |
| 2022-02-01 | 5.350 | 5.443 | 5.200 | 5.350 | 5.350 | 421,400 |
| 2022-01-31 | 5.350 | 5.389 | 5.200 | 5.350 | 5.350 | 495,088 |
| 2022-01-28 | 5.393 | 5.393 | 5.225 | 5.350 | 5.350 | 342,596 |
| 2022-01-27 | 5.250 | 5.675 | 5.066 | 5.450 | 5.450 | 912,803 |
| 2022-01-26 | 5.600 | 5.650 | 5.400 | 5.400 | 5.400 | 404,601 |
| 2022-01-25 | 5.650 | 5.797 | 5.470 | 5.600 | 5.600 | 636,223 |
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.