EODData

MEMBERSHIP REGISTER LOG IN

LSE, PYC: Physiomics Plc

22 May 2026
LAST:

0.6000

CHANGE:
 0.05		OPEN:
0.6900		HIGH:
0.7000		ASK:
0.0500		VOLUME:
13.1M
CHG(%):
7.69		PREV:
0.6500		LOW:
0.6000		BID:
0.0300		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
22 May 260.69000.70000.60000.600013.1M
21 May 260.57700.69000.57500.650018.36M
20 May 260.60000.60000.50000.5500873.4K
19 May 260.57300.57300.55000.55004.41M
18 May 260.58400.60000.55200.55204.62M
15 May 260.57600.57700.55000.56203.02M
14 May 260.59000.60000.55200.59002.8M
13 May 260.57800.61000.55200.60009.91M
12 May 260.66000.67000.55000.600022.42M
11 May 260.55200.67000.53300.635017.82M

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

MA5:0.583.4%
MA10:0.591.9%
MA20:0.558.7%
MA50:0.5020.7%
MA100:0.4630.5%
MA200:0.4339.6%
STO9:33.33
STO14:55.56
RSI14:61.90 
WPR14:-28.57
MTM14:0.10
ROC14:0.20 
ATR:0.08 
Week High:0.7016.7%
Week Low:0.5020.0%
Month High:0.7016.7%
Month Low:0.4539.6%
Year High:0.7016.7%
Year Low:0.25137.2%
Volatility:41.70 

RECENT SPLITS

Date Ratio
19 Dec 20161-100