0.44p+0.00 (+0.00%)07 Aug 2025, 15:34
Physiomics PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 7, 2025 | 0.44p | 0.45p | 0.43p | 0.44p | 258,140 |
Aug 6, 2025 | 0.47p | 0.44p | 0.42p | 0.44p | 3,495,304 |
Aug 5, 2025 | 0.43p | 0.45p | 0.41p | 0.46p | 1,316,936 |
Aug 4, 2025 | 0.46p | 0.44p | 0.41p | 0.43p | 942,827 |
Aug 1, 2025 | 0.43p | 0.45p | 0.43p | 0.46p | 2,811,974 |
Jul 31, 2025 | 0.47p | 0.50p | 0.42p | 0.43p | 3,391,527 |
Jul 30, 2025 | 0.47p | 0.45p | 0.45p | 0.47p | 211,000 |
Jul 29, 2025 | 0.47p | 0.45p | 0.45p | 0.47p | 250,000 |
Jul 28, 2025 | 0.50p | 0.46p | 0.43p | 0.47p | 1,256,818 |
Jul 25, 2025 | 0.50p | 0.49p | 0.48p | 0.47p | 253,457 |
Jul 24, 2025 | 0.50p | 0.47p | 0.46p | 0.47p | 3,397,056 |
Jul 23, 2025 | 0.47p | 0.49p | 0.47p | 0.47p | 5,580,418 |
Jul 22, 2025 | 0.47p | 0.48p | 0.45p | 0.47p | 768,957 |
Jul 21, 2025 | 0.45p | 0.49p | 0.42p | 0.47p | 2,545,396 |
Jul 18, 2025 | 0.47p | 0.53p | 0.45p | 0.47p | 4,082,760 |
Jul 17, 2025 | 0.47p | 0.47p | 0.45p | 0.47p | 2,091,051 |
Jul 16, 2025 | 0.47p | 0.48p | 0.45p | 0.47p | 1,715,955 |
Jul 15, 2025 | 0.47p | 0.47p | 0.45p | 0.47p | 1,372,048 |
Jul 14, 2025 | 0.50p | 0.53p | 0.46p | 0.47p | 4,767,286 |
Jul 11, 2025 | 0.47p | 0.47p | 0.45p | 0.47p | 1,100,541 |
Jul 10, 2025 | 0.47p | 0.55p | 0.45p | 0.47p | 9,611,334 |
Jul 9, 2025 | 0.46p | 0.50p | 0.46p | 0.46p | 4,754,600 |
Jul 8, 2025 | 0.41p | 0.50p | 0.42p | 0.46p | 4,858,930 |
Jul 7, 2025 | 0.41p | 0.43p | 0.40p | 0.41p | 3,921,747 |
Jul 4, 2025 | 0.42p | 0.43p | 0.40p | 0.41p | 2,449,924 |
Jul 3, 2025 | 0.45p | 0.44p | 0.40p | 0.42p | 7,091,249 |
Jul 2, 2025 | 0.47p | 0.46p | 0.43p | 0.45p | 1,950,923 |
Jul 1, 2025 | 0.47p | 0.49p | 0.43p | 0.47p | 3,318,097 |
Jun 30, 2025 | 0.47p | 0.48p | 0.43p | 0.47p | 2,949,512 |
Jun 27, 2025 | 0.47p | 0.48p | 0.45p | 0.47p | 1,620,304 |
Jun 26, 2025 | 0.49p | 0.48p | 0.44p | 0.47p | 2,924,750 |
Jun 25, 2025 | 0.49p | 0.46p | 0.46p | 0.49p | 669,625 |
Jun 24, 2025 | 0.46p | 0.52p | 0.45p | 0.49p | 1,941,171 |
Jun 23, 2025 | 0.50p | 0.47p | 0.45p | 0.46p | 4,192,026 |
Jun 20, 2025 | 0.50p | 0.52p | 0.47p | 0.50p | 3,359,039 |
Jun 19, 2025 | 0.50p | 0.51p | 0.46p | 0.50p | 788,480 |
Jun 18, 2025 | 0.50p | 0.52p | 0.46p | 0.50p | 1,824,772 |
Jun 17, 2025 | 0.50p | 0.50p | 0.46p | 0.50p | 3,356,343 |
Jun 16, 2025 | 0.49p | 0.53p | 0.45p | 0.50p | 9,128,082 |
Jun 13, 2025 | 0.45p | 0.47p | 0.46p | 0.46p | 645,557 |
Jun 12, 2025 | 0.46p | 0.46p | 0.43p | 0.45p | 2,512,882 |
Jun 11, 2025 | 0.46p | 0.47p | 0.44p | 0.46p | 920,701 |
Jun 10, 2025 | 0.47p | 0.47p | 0.42p | 0.46p | 13,222,838 |
Jun 9, 2025 | 0.47p | 0.46p | 0.45p | 0.47p | 2,400,000 |
Jun 6, 2025 | 0.47p | 0.48p | 0.45p | 0.47p | 3,199,207 |
Jun 5, 2025 | 0.52p | 0.52p | 0.46p | 0.47p | 10,741,932 |
Jun 4, 2025 | 0.46p | 0.59p | 0.46p | 0.52p | 57,036,074 |
Jun 3, 2025 | 0.41p | 0.54p | 0.42p | 0.46p | 56,169,497 |
Jun 2, 2025 | 0.41p | 0.42p | 0.39p | 0.41p | 7,846,707 |
May 30, 2025 | 0.41p | 0.42p | 0.40p | 0.41p | 3,848,958 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Harbour Energy PLC | 222.40 | 8.91 |
Ocado Group PLC | 380.00 | 8.45 |
Intercontinental Hotels Group PLC | 9,182.00 | 5.78 |
Raspberry Pi Holdings PLC | 422.00 | 4.71 |
Coca-Cola Hbc AG | 3,804.00 | 4.16 |
Wizz Air Holdings PLC | 1,386.00 | 4.13 |
Fallers
Company | Price | % Chg |
---|---|---|
Morgan Advanced Materials PLC | 196.00 | -13.08 |
Hikma Pharmaceuticals PLC | 1,750.00 | -7.11 |
Babcock International Group PLC | 947.50 | -5.82 |
Bae Systems PLC | 1,758.50 | -5.36 |
Man Group PLC | 159.30 | -3.98 |
St. James's Place PLC | 1,300.00 | -3.70 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.