Fed slashes interest rates by 25 basis points in 2nd consecutive cut

Physiomics Plc (PYC.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)

0.7000

+0.0750

(+12.00%)

At close: 01:01PM GMT

Advertisement

Time Period:

Nov 07, 2023 - Nov 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 07, 2024	0.6500	0.7000	0.6500	0.7000	0.7000	1,108,413
Nov 06, 2024	0.6250	0.6500	0.6000	0.6250	0.6250	111,020
Nov 05, 2024	0.6500	0.6600	0.6120	0.6250	0.6250	228,041
Nov 04, 2024	0.6500	0.7000	0.6410	0.6500	0.6500	1,125,758
Nov 01, 2024	0.6250	0.6670	0.6470	0.6500	0.6500	1,728,602
Oct 31, 2024	0.6250	0.6500	0.6260	0.6250	0.6250	832,845
Oct 30, 2024	0.6250	0.6500	0.6360	0.6250	0.6250	643,051
Oct 29, 2024	0.6500	0.6850	0.6080	0.6250	0.6250	5,155,714
Oct 28, 2024	0.6500	0.6530	0.6000	0.6500	0.6500	364,609
Oct 25, 2024	0.6500	0.6550	0.6270	0.6500	0.6500	242,281
Oct 24, 2024	0.6750	0.6590	0.6110	0.6750	0.6750	806,507
Oct 23, 2024	0.6750	0.6690	0.6300	0.6750	0.6750	2,538,900
Oct 22, 2024	0.6750	0.6740	0.6500	0.6750	0.6750	3,018,051
Oct 21, 2024	0.6750	0.6680	0.6500	0.6750	0.6750	3,375,453
Oct 18, 2024	0.6750	0.6840	0.6500	0.6750	0.6750	1,516,804
Oct 17, 2024	0.6750	0.6870	0.6580	0.6750	0.6750	726,567
Oct 16, 2024	0.7000	0.6730	0.6510	0.6750	0.6750	1,699,306
Oct 15, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	356,490
Oct 14, 2024	0.7000	0.7110	0.6650	0.7000	0.7000	923,769
Oct 11, 2024	0.7000	0.7170	0.6820	0.7000	0.7000	1,003,656
Oct 10, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Oct 09, 2024	0.7000	0.7050	0.6750	0.7000	0.7000	378,096
Oct 08, 2024	0.7000	0.7100	0.6750	0.7000	0.7000	442,350
Oct 07, 2024	0.7000	0.7190	0.6760	0.7000	0.7000	42,932
Oct 04, 2024	0.7000	0.7250	0.6650	0.7000	0.7000	354,130
Oct 03, 2024	0.7000	0.6760	0.6750	0.7000	0.7000	135,781
Oct 02, 2024	0.7000	0.7500	0.6710	0.7000	0.7000	1,480,077
Oct 01, 2024	0.7000	0.7490	0.6650	0.7000	0.7000	671,883
Sep 30, 2024	0.6750	0.7000	0.6300	0.7000	0.7000	5,032,897
Sep 27, 2024	0.6500	0.6890	0.6030	0.6500	0.6500	6,220,438
Sep 26, 2024	0.6250	0.6400	0.6170	0.6250	0.6250	193,927
Sep 25, 2024	0.6750	0.6510	0.6000	0.6250	0.6250	3,702,899
Sep 24, 2024	0.6750	0.6510	0.6510	0.6750	0.6750	90,821
Sep 23, 2024	0.6750	0.6740	0.6510	0.6750	0.6750	426,518
Sep 20, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	41,487
Sep 19, 2024	0.6750	0.6530	0.6530	0.6750	0.6750	250,109
Sep 18, 2024	0.7000	0.6510	0.6510	0.6750	0.6750	1,000,000
Sep 17, 2024	0.6750	0.7000	0.6660	0.7000	0.7000	2,094,856
Sep 16, 2024	0.7000	0.6910	0.6500	0.6750	0.6750	726,726
Sep 13, 2024	0.7000	0.6790	0.6780	0.7000	0.7000	361,143
Sep 12, 2024	0.7000	0.6760	0.6760	0.7000	0.7000	179,416
Sep 11, 2024	0.7250	0.7080	0.7000	0.7000	0.7000	1,062,373
Sep 10, 2024	0.7250	0.7370	0.7060	0.7250	0.7250	767,647
Sep 09, 2024	0.7250	0.7330	0.7030	0.7250	0.7250	982,238
Sep 06, 2024	0.7250	0.7150	0.7000	0.7250	0.7250	311,838
Sep 05, 2024	0.7250	0.7160	0.7160	0.7250	0.7250	30,309
Sep 04, 2024	0.7250	0.7250	0.7000	0.7250	0.7250	1,730,972
Sep 03, 2024	0.7250	0.7250	0.7050	0.7250	0.7250	495,692
Sep 02, 2024	0.7250	0.7380	0.7030	0.7250	0.7250	419,723
Aug 30, 2024	0.6750	0.7390	0.6980	0.7250	0.7250	1,589,243
Aug 29, 2024	0.6750	0.6790	0.6770	0.6750	0.6750	396,418
Aug 28, 2024	0.7250	0.7130	0.6500	0.6750	0.6750	970,346
Aug 27, 2024	0.7250	0.7200	0.6850	0.7250	0.7250	464,663
Aug 23, 2024	0.7250	0.7310	0.7030	0.7250	0.7250	192,708
Aug 22, 2024	0.7250	0.7480	0.7020	0.7250	0.7250	1,408,160
Aug 21, 2024	0.6750	0.7350	0.6500	0.7250	0.7250	2,702,723
Aug 20, 2024	0.7250	0.7300	0.6500	0.6750	0.6750	5,649,807
Aug 19, 2024	0.7250	0.7230	0.7000	0.7250	0.7250	3,974,167
Aug 16, 2024	0.7250	0.7480	0.7160	0.7250	0.7250	1,898,411
Aug 15, 2024	0.7250	0.7480	0.7200	0.7250	0.7250	833,512
Aug 14, 2024	0.7250	0.7750	0.7060	0.7250	0.7250	3,486,481
Aug 13, 2024	0.7250	0.7340	0.7010	0.7250	0.7250	948,297
Aug 12, 2024	0.7750	0.7510	0.7000	0.7250	0.7250	3,367,605
Aug 09, 2024	0.7250	0.8300	0.7280	0.7750	0.7750	6,439,683
Aug 08, 2024	0.7750	0.8440	0.7200	0.7500	0.7500	9,981,246
Aug 07, 2024	0.6750	0.9500	0.6900	0.8000	0.8000	53,691,362
Aug 06, 2024	0.6250	0.7000	0.6480	0.6750	0.6750	4,678,953
Aug 05, 2024	0.6750	0.6800	0.6090	0.6250	0.6250	2,816,627
Aug 02, 2024	0.6750	0.6900	0.6570	0.6750	0.6750	470,093
Aug 01, 2024	0.6750	0.7000	0.6900	0.6750	0.6750	72,885
Jul 31, 2024	0.6750	0.6950	0.6560	0.6750	0.6750	639,178
Jul 30, 2024	0.7000	0.7000	0.6550	0.6750	0.6750	890,751
Jul 29, 2024	0.7250	0.7340	0.7000	0.7000	0.7000	1,619,644
Jul 26, 2024	0.6750	0.7380	0.6860	0.7250	0.7250	868,645
Jul 25, 2024	0.6750	0.7000	0.6580	0.6750	0.6750	2,861,575
Jul 24, 2024	0.6750	0.6770	0.6580	0.6750	0.6750	628,447
Jul 23, 2024	0.7000	0.6790	0.6650	0.6750	0.6750	1,133,191
Jul 22, 2024	0.7250	0.7300	0.6750	0.7000	0.7000	3,210,126
Jul 19, 2024	0.7250	0.7750	0.7000	0.7250	0.7250	4,140,856
Jul 18, 2024	0.6750	0.8300	0.6690	0.7250	0.7250	30,761,818
Jul 17, 2024	0.7250	0.7230	0.6680	0.6750	0.6750	2,615,512
Jul 16, 2024	0.6750	0.7300	0.6550	0.7250	0.7250	9,128,671
Jul 15, 2024	0.6750	0.6880	0.6520	0.6750	0.6750	114,642
Jul 12, 2024	0.6750	0.6820	0.6650	0.6750	0.6750	693,531
Jul 11, 2024	0.6750	0.6810	0.6500	0.6750	0.6750	2,405,133
Jul 10, 2024	0.6750	0.7000	0.6500	0.6750	0.6750	19,533,739
Jul 09, 2024	0.6750	0.6830	0.6510	0.6750	0.6750	791,645
Jul 08, 2024	0.6500	0.6800	0.6500	0.6750	0.6750	4,377,186
Jul 05, 2024	0.6500	0.6730	0.6300	0.6500	0.6500	1,693,856
Jul 04, 2024	0.6500	0.6740	0.6300	0.6500	0.6500	1,026,885
Jul 03, 2024	0.7500	0.7400	0.6000	0.6500	0.6500	15,875,358
Jul 02, 2024	1.2000	1.2000	1.1020	1.2000	1.2000	46,489
Jul 01, 2024	1.2000	1.1250	1.1200	1.2000	1.2000	126,000
Jun 28, 2024	1.2000	1.2980	1.1200	1.2000	1.2000	45,562
Jun 27, 2024	1.1000	1.2980	1.1200	1.2000	1.2000	786,181
Jun 26, 2024	1.2000	1.1690	1.0010	1.1000	1.1000	1,084,485
Jun 25, 2024	1.2000	1.2900	1.0250	1.2000	1.2000	1,973,386
Jun 24, 2024	1.2500	1.2010	1.1100	1.2000	1.2000	182,804
Jun 21, 2024	1.2500	1.2000	1.2000	1.2500	1.2500	125,000
Jun 20, 2024	1.2500	1.2000	1.2000	1.2500	1.2500	78,750
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,973.10+44.06(+0.74%)

Dow 3043,729.34-0.59(-0.00%)

Nasdaq19,269.46+285.99(+1.51%)

Russell 20002,382.69-10.23(-0.43%)

Crude Oil72.04+0.35(+0.49%)

Gold2,714.60+38.30(+1.43%)

Fed slashes interest rates by 25 basis points in 2nd consecutive cut

Physiomics Plc (PYC.L)

S&P 500
5,973.10
+44.06(+0.74%)

Dow 30
43,729.34
-0.59(-0.00%)

Nasdaq
19,269.46
+285.99(+1.51%)

Russell 2000
2,382.69
-10.23(-0.43%)

Crude Oil
72.04
+0.35(+0.49%)

Gold
2,714.60
+38.30(+1.43%)