EODData

MEMBERSHIP REGISTER LOG IN

LSE, PYC: Physiomics Plc

20 Mar 2026
LAST:

0.4300

CHANGE:
 0.02		OPEN:
0.4150		HIGH:
0.4300		ASK:
0.0500		VOLUME:
9.11M
CHG(%):
6.04		PREV:
0.4055		LOW:
0.4000		BID:
0.0300		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
20 Mar 260.41500.43000.40000.43009.11M
19 Mar 260.41500.41200.40000.405510.03M
18 Mar 260.42500.45000.40400.41005.66M
17 Mar 260.42500.48000.40300.42508.58M
16 Mar 260.47000.50600.45000.46504.93M
13 Mar 260.53000.57000.47000.470011.69M
12 Mar 260.51200.58400.47000.525021.22M
11 Mar 260.41900.54500.41900.500027.7M
10 Mar 260.33300.45000.30500.400044.67M
09 Mar 260.41900.45000.41900.4500302.5K

PROFILE

Name:Physiomics Plc
About:Physiomics Plc provides consulting services to pharmaceutical companies in the areas of outsourced quantitative pharmacology and computational biology in the United Kingdom, the United States, and the European Union Switzerland. The company offers modeling, simulation, and data analysis services covering various ranges of oncology research and development using its proprietary Virtual Tumour predictive software. It also develops technology for use in the field of personalized medicine. The company was incorporated in 2001 and is based in Oxford, the United Kingdom.
Sector:Healthcare
Industry:Biotechnology
Address:Milton Park Innovation Centre, Oxford, United Kingdom, OX14 4RY
Website:https://www.physiomics.co.uk
ISIN:GB00BDR6W943
LEI:213800A71DSZ6ABMTQ91

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:0.430.7%
MA10:0.454.2%
MA20:0.478.1%
MA50:0.441.5%
MA100:0.3911.3%
MA200:0.422.5%
STO9:16.30 
STO14:16.30 
RSI14:40.81
WPR14:-76.00
MTM14:-0.07
ROC14:-0.14 
ATR:0.08 
Week High:0.5732.6%
Week Low:0.407.5%
Month High:0.6039.5%
Month Low:0.312.5%
Year High:0.7062.8%
Year Low:0.2570.0%
Volatility:142.15 

RECENT SPLITS

Date Ratio
19 Dec 20161-100