PureTech Health (PRTC) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. PureTech Health

Date Open High Low Close* Volume
21/11/2024 162.20p 163.60p 160.00p 162.00p 496505
20/11/2024 162.00p 164.60p 157.20p 161.80p 662913
19/11/2024 164.00p 169.40p 160.00p 162.00p 633296
18/11/2024 172.00p 172.00p 161.00p 164.60p 945445
15/11/2024 173.20p 175.40p 170.39p 171.60p 488370
14/11/2024 169.00p 173.60p 167.00p 173.60p 431869
13/11/2024 175.00p 175.00p 168.20p 168.60p 303371
12/11/2024 165.80p 174.80p 165.00p 172.20p 748334
11/11/2024 156.00p 171.20p 152.40p 169.00p 2076546
08/11/2024 154.40p 158.80p 152.20p 156.80p 570633
07/11/2024 163.00p 163.00p 153.40p 156.80p 674429
06/11/2024 158.60p 160.80p 154.60p 157.80p 1558079
05/11/2024 159.60p 161.00p 155.92p 157.20p 558974
04/11/2024 152.60p 162.60p 152.20p 160.00p 740779
01/11/2024 160.00p 160.00p 152.00p 155.40p 384769
31/10/2024 155.40p 158.80p 152.60p 152.60p 494100
30/10/2024 160.00p 162.60p 155.20p 156.00p 446287
29/10/2024 152.00p 156.68p 151.20p 155.40p 1210528
28/10/2024 151.60p 153.60p 150.40p 152.40p 191510
25/10/2024 155.20p 155.58p 150.20p 151.20p 587250
24/10/2024 157.20p 157.40p 153.75p 156.60p 181944
23/10/2024 154.80p 158.00p 154.00p 156.60p 288949
22/10/2024 158.00p 158.00p 154.00p 156.20p 245454
21/10/2024 151.80p 157.20p 151.80p 154.80p 733979
18/10/2024 152.40p 154.42p 148.80p 150.60p 416975
17/10/2024 153.80p 156.00p 152.20p 153.00p 562733
16/10/2024 152.00p 154.00p 151.40p 154.00p 314093
15/10/2024 150.00p 154.80p 150.00p 153.60p 189313
14/10/2024 152.00p 152.40p 149.60p 152.20p 359169
11/10/2024 150.40p 151.60p 148.60p 151.60p 385624
10/10/2024 150.00p 152.80p 147.80p 150.80p 347561
09/10/2024 151.60p 152.40p 149.96p 150.80p 278542
08/10/2024 151.00p 151.40p 147.20p 150.00p 339610
07/10/2024 148.00p 151.20p 146.60p 151.00p 270390
04/10/2024 145.60p 150.80p 145.44p 150.00p 597722
03/10/2024 145.00p 146.20p 142.00p 145.60p 879317
02/10/2024 140.40p 142.40p 138.75p 142.40p 855202
01/10/2024 149.60p 149.60p 140.60p 141.40p 788109
30/09/2024 154.00p 155.40p 146.80p 146.80p 1400016
27/09/2024 151.60p 158.60p 150.63p 154.40p 2683489
26/09/2024 150.00p 154.00p 147.00p 150.40p 947871
25/09/2024 141.60p 152.28p 141.38p 146.40p 745064
24/09/2024 142.00p 143.80p 140.80p 141.80p 364094
23/09/2024 146.00p 146.00p 142.00p 142.00p 471422
20/09/2024 147.00p 147.00p 141.60p 142.40p 2642735
19/09/2024 145.00p 146.80p 143.40p 145.40p 1118688
18/09/2024 142.80p 145.00p 141.10p 143.80p 696364
17/09/2024 147.00p 147.22p 142.60p 142.60p 752899
16/09/2024 149.00p 149.00p 143.20p 146.00p 1234356
13/09/2024 146.40p 148.20p 145.20p 146.40p 827579
12/09/2024 148.00p 148.10p 145.00p 146.40p 443245
11/09/2024 147.40p 149.38p 143.80p 145.60p 515651
10/09/2024 149.00p 149.87p 146.00p 149.00p 620680
09/09/2024 145.00p 150.60p 145.00p 148.60p 531154
06/09/2024 152.00p 154.00p 147.20p 148.60p 885336
05/09/2024 159.40p 160.00p 152.80p 154.20p 552686
04/09/2024 156.60p 161.77p 153.40p 156.40p 534368
03/09/2024 164.80p 166.80p 157.60p 158.60p 504797
02/09/2024 168.40p 168.40p 159.00p 161.00p 520476
30/08/2024 174.40p 174.40p 162.20p 163.00p 770353
29/08/2024 170.00p 170.60p 165.80p 166.20p 559846
28/08/2024 166.00p 173.00p 164.77p 169.60p 859184
27/08/2024 166.00p 169.80p 163.60p 165.00p 484986
23/08/2024 166.00p 167.80p 164.00p 166.00p 402907
22/08/2024 167.00p 169.40p 165.20p 165.40p 382694
21/08/2024 169.80p 170.00p 163.20p 165.80p 330903
20/08/2024 170.00p 172.40p 165.80p 166.80p 321559
19/08/2024 168.00p 172.00p 168.00p 172.00p 131251
16/08/2024 173.00p 174.60p 170.00p 170.00p 303986
15/08/2024 178.00p 178.00p 170.60p 170.60p 295593
14/08/2024 173.00p 175.60p 166.82p 171.20p 210181
13/08/2024 169.00p 171.43p 167.00p 170.00p 113455
12/08/2024 170.60p 171.27p 165.20p 168.80p 299853
09/08/2024 164.40p 169.80p 163.88p 169.40p 271747
08/08/2024 163.00p 166.60p 161.00p 166.60p 305477
07/08/2024 166.00p 170.00p 164.20p 166.60p 232315
06/08/2024 164.40p 166.40p 160.60p 165.00p 315192
05/08/2024 160.20p 164.80p 154.47p 164.00p 690785
02/08/2024 175.00p 175.00p 160.80p 163.00p 477369
01/08/2024 177.60p 177.60p 167.00p 169.60p 583173
31/07/2024 176.20p 178.80p 173.00p 173.60p 321211
30/07/2024 170.00p 176.20p 170.00p 175.00p 360980
29/07/2024 179.60p 182.40p 174.20p 176.00p 247790
26/07/2024 173.00p 178.00p 173.00p 178.00p 311512
25/07/2024 171.20p 173.40p 166.20p 173.20p 191399
24/07/2024 170.00p 172.71p 165.40p 171.00p 354242
23/07/2024 169.40p 171.00p 168.00p 171.00p 161770
22/07/2024 170.00p 170.20p 167.20p 170.20p 279337
19/07/2024 171.00p 171.00p 165.40p 166.40p 429033
18/07/2024 175.00p 175.00p 168.80p 169.20p 484197
17/07/2024 170.20p 174.00p 168.00p 172.00p 440432
16/07/2024 172.00p 174.00p 168.94p 172.60p 603442
15/07/2024 180.00p 182.20p 175.00p 175.20p 360277
12/07/2024 178.60p 186.81p 178.60p 182.20p 384996
11/07/2024 178.00p 184.80p 178.00p 182.20p 526977
10/07/2024 175.00p 184.60p 175.00p 181.60p 522852
09/07/2024 182.00p 182.00p 175.00p 176.80p 544517
08/07/2024 185.00p 185.60p 178.40p 181.00p 472250
05/07/2024 185.00p 192.00p 180.98p 186.80p 498637
04/07/2024 176.00p 184.80p 176.00p 184.60p 349054
03/07/2024 184.20p 184.20p 177.40p 179.00p 673327
02/07/2024 183.00p 187.52p 181.60p 184.60p 243136
01/07/2024 189.80p 190.00p 180.20p 182.60p 401129
28/06/2024 190.00p 190.00p 181.80p 183.00p 352688
27/06/2024 194.00p 194.00p 186.40p 187.80p 322126
26/06/2024 194.00p 195.80p 185.44p 187.80p 1031730
25/06/2024 196.00p 198.96p 187.40p 192.40p 589755
24/06/2024 207.00p 209.00p 196.80p 198.40p 650542
21/06/2024 212.00p 214.00p 207.00p 209.00p 1322498
20/06/2024 215.00p 217.00p 213.00p 215.00p 167889
19/06/2024 212.50p 219.00p 212.00p 215.00p 1534265
18/06/2024 225.00p 225.00p 213.00p 214.50p 254914
17/06/2024 220.50p 225.00p 218.00p 219.00p 236728
14/06/2024 222.50p 225.00p 219.00p 221.00p 276887
13/06/2024 226.00p 227.00p 222.00p 222.50p 235545
12/06/2024 226.00p 227.50p 221.00p 225.50p 368436
11/06/2024 230.00p 230.00p 222.00p 225.00p 373014
10/06/2024 224.00p 229.50p 224.00p 224.00p 175712
07/06/2024 227.00p 230.01p 225.00p 228.00p 159543
06/06/2024 231.00p 236.50p 227.00p 227.00p 275837
05/06/2024 238.50p 238.50p 230.00p 232.00p 120347
04/06/2024 230.00p 238.00p 230.00p 231.50p 179477
03/06/2024 233.00p 238.50p 230.50p 237.50p 276037
31/05/2024 227.50p 234.50p 227.50p 234.00p 270479
30/05/2024 227.50p 234.00p 227.50p 232.50p 336120
29/05/2024 225.50p 232.00p 224.50p 228.50p 248794
28/05/2024 228.00p 232.00p 226.00p 226.00p 286342
24/05/2024 228.00p 228.50p 224.50p 227.50p 119636
23/05/2024 226.50p 229.00p 224.50p 225.50p 240631
22/05/2024 225.00p 229.50p 224.00p 226.50p 238878
21/05/2024 226.00p 232.00p 224.50p 226.00p 284478
20/05/2024 224.00p 232.50p 220.50p 228.50p 482756
17/05/2024 218.50p 224.50p 217.00p 220.00p 167073
16/05/2024 227.00p 227.00p 220.50p 222.00p 130590
15/05/2024 225.50p 228.00p 221.50p 222.50p 253287
14/05/2024 221.00p 224.50p 221.00p 222.50p 86922
13/05/2024 220.50p 223.79p 217.50p 223.00p 129673
10/05/2024 220.00p 224.50p 220.00p 222.00p 184335
09/05/2024 218.00p 223.00p 218.00p 223.00p 234705
08/05/2024 220.50p 222.92p 218.00p 221.50p 223585
07/05/2024 223.00p 228.50p 221.00p 222.00p 465636
03/05/2024 214.00p 224.50p 214.00p 219.00p 837601
02/05/2024 218.00p 218.00p 213.50p 214.00p 324641
01/05/2024 211.00p 217.00p 211.00p 214.00p 115556
30/04/2024 215.00p 220.60p 214.50p 216.00p 401337
29/04/2024 217.00p 222.50p 210.29p 217.00p 480213
26/04/2024 219.50p 219.50p 207.00p 218.00p 729905
25/04/2024 219.00p 225.00p 211.00p 212.50p 645705
24/04/2024 213.00p 214.00p 209.00p 212.50p 380286
23/04/2024 213.00p 215.28p 206.50p 213.00p 670391
22/04/2024 212.00p 212.00p 204.50p 205.50p 322652
19/04/2024 207.50p 209.50p 204.50p 206.50p 316158
18/04/2024 213.00p 213.00p 206.00p 207.50p 216537
17/04/2024 208.00p 212.00p 207.50p 209.00p 239851
16/04/2024 210.50p 213.00p 206.50p 210.50p 308013
15/04/2024 210.00p 217.00p 210.00p 213.50p 186747
12/04/2024 220.00p 220.00p 212.50p 214.50p 204604
11/04/2024 215.00p 220.50p 213.00p 217.00p 450152
10/04/2024 215.00p 218.00p 214.50p 217.50p 246064
09/04/2024 215.00p 219.50p 215.00p 215.00p 572952
08/04/2024 215.50p 218.82p 214.00p 215.50p 317897
05/04/2024 220.00p 220.00p 213.50p 218.00p 299032
04/04/2024 215.00p 223.00p 215.00p 218.00p 232174
03/04/2024 219.50p 220.00p 216.00p 220.00p 230068
02/04/2024 226.00p 226.00p 217.50p 219.50p 445864
28/03/2024 226.00p 227.00p 222.00p 222.50p 147034
27/03/2024 225.00p 229.50p 221.00p 225.00p 150807
26/03/2024 227.00p 230.50p 222.00p 223.00p 371987
25/03/2024 213.00p 230.50p 213.00p 229.00p 1356329
22/03/2024 218.00p 220.00p 211.50p 216.00p 280389
21/03/2024 225.00p 225.00p 217.50p 218.00p 294063
20/03/2024 214.00p 223.00p 214.00p 219.00p 513892
19/03/2024 214.00p 225.50p 212.00p 223.00p 2003047
18/03/2024 199.00p 206.50p 196.20p 204.00p 433593
15/03/2024 202.50p 203.00p 195.40p 196.60p 699010
14/03/2024 200.00p 203.00p 193.00p 198.80p 343749
13/03/2024 201.50p 207.00p 195.60p 195.60p 295617
12/03/2024 197.00p 203.00p 195.00p 201.50p 1100332
11/03/2024 191.60p 197.69p 190.80p 196.20p 168020
08/03/2024 191.20p 195.40p 188.97p 194.40p 151545
07/03/2024 195.00p 199.60p 192.20p 193.20p 151993
06/03/2024 190.00p 198.20p 187.60p 198.00p 281713
05/03/2024 193.60p 199.20p 188.20p 188.20p 405200
04/03/2024 202.50p 203.59p 198.00p 198.40p 115145
01/03/2024 200.00p 203.50p 195.00p 202.00p 304578
29/02/2024 202.00p 202.64p 197.00p 197.00p 322682
28/02/2024 209.50p 210.50p 200.00p 200.00p 275333
27/02/2024 211.00p 215.50p 209.00p 210.50p 297118
26/02/2024 213.50p 218.00p 207.22p 211.00p 434518
23/02/2024 195.00p 214.08p 192.66p 213.50p 1419533
22/02/2024 186.40p 192.90p 186.00p 191.40p 145882
21/02/2024 189.20p 189.80p 185.00p 187.00p 148632
20/02/2024 193.00p 193.36p 184.80p 185.40p 214655
19/02/2024 195.00p 195.60p 191.22p 193.20p 146381
16/02/2024 187.00p 191.60p 184.00p 191.60p 391444
15/02/2024 185.00p 186.60p 181.00p 184.40p 233629
14/02/2024 182.00p 182.60p 179.20p 181.00p 322011
13/02/2024 184.80p 186.40p 180.80p 181.20p 188109
12/02/2024 186.00p 189.20p 185.00p 185.00p 210186
09/02/2024 187.00p 191.01p 187.00p 187.40p 114353

*Close Price adjusted for both dividends and splits