Physiomics Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	5.850	5.890	5.722	5.850	5.850	210,755
2022-01-20	5.850	5.920	5.703	5.850	5.850	487,613
2022-01-19	5.800	5.950	5.510	5.850	5.850	756,438
2022-01-18	5.900	5.949	5.710	5.800	5.800	753,592
2022-01-17	5.900	5.949	5.801	5.900	5.900	301,449
2022-01-14	5.900	5.970	5.800	5.900	5.900	489,494
2022-01-13	5.950	6.250	5.830	5.900	5.900	711,709
2022-01-12	6.050	6.120	5.850	5.950	5.950	395,553
2022-01-11	6.220	6.220	5.850	6.050	6.050	388,826
2022-01-10	6.400	6.440	6.005	6.250	6.250	113,696
2022-01-07	6.400	6.400	6.200	6.400	6.400	41,053
2022-01-06	6.550	6.620	6.200	6.400	6.400	96,241
2022-01-05	6.450	7.000	6.125	6.550	6.550	862,584
2022-01-04	6.300	6.600	6.220	6.450	6.450	639,684
2021-12-31	6.500	6.800	6.250	6.300	6.300	336,449
2021-12-30	6.600	6.795	6.300	6.500	6.500	49,175
2021-12-29	6.700	6.850	6.366	6.600	6.600	63,313
2021-12-24	6.850	6.890	6.500	6.700	6.700	577,133
2021-12-23	6.550	6.975	6.220	6.850	6.850	1,123,979
2021-12-22	6.300	6.766	6.075	6.550	6.550	1,860,290
2021-12-21	5.850	6.380	5.780	6.300	6.300	634,254
2021-12-20	5.850	6.070	5.735	5.850	5.850	388,936
2021-12-17	5.650	6.000	5.600	5.850	5.850	657,788
2021-12-16	5.750	5.950	5.510	5.650	5.650	784,001
2021-12-15	5.875	5.875	5.505	5.750	5.750	676,106
2021-12-14	6.003	6.003	5.805	5.900	5.900	192,124
2021-12-13	6.250	6.500	6.000	6.250	6.250	255,321
2021-12-10	6.050	6.200	5.800	6.000	6.000	601,341
2021-12-09	5.900	6.221	5.660	6.050	6.050	502,005
2021-12-08	5.900	6.162	5.500	5.900	5.900	909,919
2021-12-07	6.100	6.200	5.800	5.900	5.900	493,051
2021-12-06	6.150	6.240	6.000	6.100	6.100	280,810
2021-12-03	6.150	6.150	6.150	6.150	6.150	121,966
2021-12-02	6.250	6.460	6.000	6.150	6.150	1,037,251
2021-12-01	6.250	6.420	6.130	6.250	6.250	184,523
2021-11-30	6.490	6.490	6.100	6.250	6.250	454,431
2021-11-29	6.600	6.600	6.320	6.500	6.500	236,159
2021-11-26	6.600	6.600	6.404	6.600	6.600	286,050
2021-11-25	6.850	7.025	6.640	6.850	6.850	234,810
2021-11-24	6.950	7.180	6.640	6.850	6.850	329,396
2021-11-23	6.750	7.200	6.750	6.950	6.950	383,239
2021-11-22	6.550	7.021	6.500	6.750	6.750	754,403
2021-11-19	6.900	6.975	6.500	6.550	6.550	1,083,808
2021-11-18	6.900	7.150	6.825	6.900	6.900	1,417,565
2021-11-17	6.850	7.000	6.703	6.900	6.900	1,417,034
2021-11-16	7.036	7.036	6.620	6.850	6.850	1,094,873
2021-11-15	7.050	7.250	6.882	7.050	7.050	1,627,262
2021-11-12	6.650	7.175	6.515	7.050	7.050	1,913,340
2021-11-11	6.650	6.800	6.550	6.650	6.650	447,871
2021-11-10	6.550	6.800	6.100	6.650	6.650	1,507,006
2021-11-09	6.550	6.846	6.344	6.550	6.550	889,484
2021-11-08	6.500	6.700	6.230	6.550	6.550	984,613
2021-11-05	6.500	6.800	6.255	6.500	6.500	831,706
2021-11-04	6.350	6.800	6.313	6.600	6.600	1,108,157
2021-11-03	6.250	6.500	6.000	6.350	6.350	1,038,321
2021-11-02	6.250	6.700	6.000	6.250	6.250	943,632
2021-11-01	6.250	6.250	6.000	6.250	6.250	557,155
2021-10-29	6.250	6.250	6.000	6.250	6.250	189,777
2021-10-28	6.500	6.550	6.050	6.350	6.350	704,510
2021-10-27	6.450	6.695	6.162	6.500	6.500	937,185

← NewerPage 21 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.