Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
PureTech Health (PRTC) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 128.00p | 128.00p | 125.60p | 126.20p | 31136 |
| 23/12/2025 | 128.00p | 128.60p | 126.40p | 127.00p | 109787 |
| 22/12/2025 | 128.00p | 128.00p | 124.40p | 126.80p | 233223 |
| 19/12/2025 | 125.00p | 126.80p | 124.16p | 126.00p | 238482 |
| 18/12/2025 | 120.00p | 125.80p | 120.00p | 125.00p | 369468 |
| 17/12/2025 | 121.20p | 123.97p | 120.00p | 120.60p | 130559 |
| 16/12/2025 | 123.00p | 123.80p | 120.60p | 121.00p | 1134434 |
| 15/12/2025 | 122.00p | 123.60p | 121.80p | 122.20p | 217529 |
| 12/12/2025 | 123.00p | 124.80p | 122.00p | 122.00p | 704287 |
| 11/12/2025 | 120.40p | 123.58p | 119.60p | 123.00p | 1042919 |
| 10/12/2025 | 125.00p | 126.00p | 121.80p | 123.20p | 268058 |
| 09/12/2025 | 125.40p | 127.60p | 123.00p | 125.60p | 292907 |
| 08/12/2025 | 125.00p | 128.40p | 123.20p | 123.80p | 876418 |
| 05/12/2025 | 122.40p | 123.30p | 121.20p | 122.00p | 144827 |
| 04/12/2025 | 123.00p | 123.00p | 119.20p | 122.20p | 569007 |
| 03/12/2025 | 120.00p | 122.93p | 119.20p | 120.20p | 204862 |
| 02/12/2025 | 125.00p | 125.00p | 121.60p | 122.00p | 126526 |
| 01/12/2025 | 123.40p | 128.00p | 123.00p | 124.80p | 142066 |
| 28/11/2025 | 128.00p | 128.00p | 123.89p | 126.00p | 58465 |
| 27/11/2025 | 125.00p | 127.00p | 124.40p | 125.60p | 327113 |
| 26/11/2025 | 124.20p | 124.80p | 122.80p | 124.60p | 206489 |
| 25/11/2025 | 125.80p | 126.00p | 122.00p | 123.80p | 173208 |
| 24/11/2025 | 123.40p | 123.80p | 121.26p | 123.20p | 174298 |
| 21/11/2025 | 128.00p | 128.00p | 119.80p | 121.00p | 359925 |
| 20/11/2025 | 126.00p | 126.60p | 122.40p | 122.40p | 311742 |
| 19/11/2025 | 120.00p | 124.80p | 119.20p | 124.20p | 818299 |
| 18/11/2025 | 121.00p | 121.20p | 118.60p | 119.00p | 614113 |
| 17/11/2025 | 123.60p | 124.00p | 121.20p | 122.00p | 352117 |
| 14/11/2025 | 126.00p | 126.00p | 122.14p | 123.60p | 581127 |
| 13/11/2025 | 125.40p | 126.60p | 123.40p | 125.20p | 227554 |
| 12/11/2025 | 126.00p | 127.40p | 124.20p | 125.60p | 520871 |
| 11/11/2025 | 124.00p | 126.00p | 123.40p | 124.80p | 461814 |
| 10/11/2025 | 125.00p | 125.80p | 123.20p | 123.80p | 282562 |
| 07/11/2025 | 124.20p | 126.40p | 123.00p | 124.00p | 615413 |
| 06/11/2025 | 126.00p | 127.80p | 124.40p | 125.60p | 306764 |
| 05/11/2025 | 129.00p | 129.00p | 126.00p | 127.00p | 855449 |
| 04/11/2025 | 128.00p | 129.28p | 126.00p | 128.40p | 927607 |
| 03/11/2025 | 131.80p | 133.40p | 129.00p | 129.80p | 380050 |
| 31/10/2025 | 135.00p | 135.00p | 131.80p | 132.00p | 1036278 |
| 30/10/2025 | 136.00p | 136.00p | 130.80p | 134.00p | 1611094 |
| 29/10/2025 | 133.00p | 135.20p | 133.00p | 134.00p | 296592 |
| 28/10/2025 | 133.00p | 135.72p | 133.00p | 134.40p | 252942 |
| 27/10/2025 | 132.00p | 134.60p | 132.00p | 134.60p | 409526 |
| 24/10/2025 | 132.00p | 135.00p | 132.00p | 133.60p | 726661 |
| 23/10/2025 | 133.00p | 133.90p | 130.80p | 133.80p | 830348 |
| 22/10/2025 | 135.40p | 135.40p | 131.60p | 133.60p | 514498 |
| 21/10/2025 | 134.80p | 136.00p | 132.20p | 133.40p | 211213 |
| 20/10/2025 | 133.00p | 134.80p | 130.80p | 134.80p | 451893 |
| 17/10/2025 | 131.20p | 132.40p | 128.00p | 132.40p | 681072 |
| 16/10/2025 | 128.60p | 133.40p | 128.60p | 133.40p | 453831 |
| 15/10/2025 | 133.40p | 133.40p | 130.60p | 130.80p | 572410 |
| 14/10/2025 | 132.00p | 132.30p | 129.80p | 131.20p | 575024 |
| 13/10/2025 | 130.00p | 134.60p | 130.00p | 133.00p | 1142230 |
| 10/10/2025 | 135.00p | 136.00p | 130.60p | 130.60p | 466747 |
| 09/10/2025 | 133.00p | 135.60p | 132.20p | 134.00p | 396549 |
| 08/10/2025 | 135.00p | 137.00p | 133.20p | 134.80p | 259057 |
| 07/10/2025 | 137.60p | 139.00p | 135.20p | 137.00p | 224752 |
| 06/10/2025 | 140.20p | 142.45p | 138.40p | 138.60p | 383833 |
| 03/10/2025 | 142.00p | 142.80p | 139.60p | 141.20p | 529525 |
| 02/10/2025 | 139.00p | 141.60p | 137.00p | 140.80p | 564410 |
| 01/10/2025 | 135.00p | 140.20p | 132.62p | 139.00p | 1133557 |
| 30/09/2025 | 129.20p | 134.40p | 128.40p | 133.00p | 1002024 |
| 29/09/2025 | 126.20p | 130.80p | 125.00p | 129.60p | 564386 |
| 26/09/2025 | 120.40p | 126.60p | 120.40p | 125.00p | 589082 |
| 25/09/2025 | 127.00p | 128.00p | 124.80p | 125.40p | 481010 |
| 24/09/2025 | 120.40p | 129.00p | 120.40p | 126.80p | 596187 |
| 23/09/2025 | 126.20p | 126.80p | 123.20p | 125.40p | 444600 |
| 22/09/2025 | 118.40p | 126.00p | 118.40p | 125.40p | 879584 |
| 19/09/2025 | 109.00p | 123.80p | 107.60p | 120.20p | 9053884 |
| 18/09/2025 | 105.20p | 107.20p | 104.71p | 106.40p | 3343612 |
| 17/09/2025 | 108.40p | 108.60p | 106.00p | 107.00p | 1100802 |
| 16/09/2025 | 113.80p | 113.80p | 112.40p | 108.40p | 1805386 |
| 15/09/2025 | 113.80p | 115.00p | 111.00p | 112.40p | 872769 |
| 12/09/2025 | 114.20p | 115.00p | 112.80p | 113.80p | 224073 |
| 11/09/2025 | 117.20p | 117.20p | 115.40p | 114.20p | 340114 |
| 10/09/2025 | 117.20p | 119.40p | 115.40p | 115.40p | 522013 |
| 09/09/2025 | 118.00p | 118.20p | 113.40p | 117.20p | 1995757 |
| 08/09/2025 | 119.00p | 119.00p | 115.60p | 118.00p | 521144 |
| 05/09/2025 | 120.00p | 120.00p | 115.80p | 117.00p | 533478 |
| 04/09/2025 | 115.80p | 118.20p | 115.00p | 116.40p | 574457 |
| 03/09/2025 | 118.20p | 120.34p | 114.40p | 116.40p | 1755225 |
| 02/09/2025 | 121.40p | 121.40p | 114.20p | 116.00p | 1389226 |
| 01/09/2025 | 126.40p | 126.40p | 121.20p | 121.80p | 261527 |
| 29/08/2025 | 128.00p | 130.00p | 122.60p | 123.60p | 667284 |
| 28/08/2025 | 135.80p | 135.80p | 124.20p | 126.60p | 1275472 |
| 27/08/2025 | 132.20p | 136.80p | 132.20p | 134.00p | 482131 |
| 26/08/2025 | 135.20p | 137.60p | 131.40p | 134.00p | 614057 |
| 22/08/2025 | 135.00p | 140.20p | 134.00p | 138.60p | 380704 |
| 21/08/2025 | 133.40p | 135.00p | 132.02p | 133.80p | 189153 |
| 20/08/2025 | 132.20p | 135.60p | 131.20p | 133.40p | 380591 |
| 19/08/2025 | 135.00p | 137.00p | 134.25p | 134.60p | 127249 |
| 18/08/2025 | 133.20p | 135.00p | 130.00p | 135.00p | 113635 |
| 15/08/2025 | 132.00p | 133.80p | 129.62p | 133.80p | 170051 |
| 14/08/2025 | 131.80p | 133.80p | 126.60p | 131.00p | 821159 |
| 13/08/2025 | 128.00p | 133.80p | 127.95p | 133.80p | 404705 |
| 12/08/2025 | 128.80p | 131.19p | 126.78p | 127.20p | 2560057 |
| 11/08/2025 | 131.00p | 135.60p | 127.40p | 129.60p | 344766 |
| 08/08/2025 | 134.00p | 134.00p | 130.00p | 133.20p | 707662 |
| 07/08/2025 | 133.80p | 133.80p | 132.00p | 133.40p | 218173 |
| 06/08/2025 | 135.00p | 137.00p | 132.80p | 133.60p | 328823 |
| 05/08/2025 | 137.60p | 138.80p | 135.00p | 135.00p | 102944 |
| 04/08/2025 | 142.00p | 142.00p | 135.20p | 137.00p | 183694 |
| 01/08/2025 | 141.00p | 146.40p | 136.80p | 138.00p | 233645 |
| 31/07/2025 | 142.00p | 145.80p | 142.00p | 143.00p | 486744 |
| 30/07/2025 | 144.00p | 145.00p | 140.00p | 144.80p | 300197 |
| 29/07/2025 | 147.60p | 148.00p | 144.00p | 144.20p | 1534212 |
| 28/07/2025 | 144.80p | 147.80p | 143.00p | 146.60p | 647358 |
| 25/07/2025 | 143.20p | 144.40p | 140.40p | 142.60p | 320563 |
| 24/07/2025 | 138.20p | 144.00p | 138.00p | 142.80p | 593258 |
| 23/07/2025 | 136.80p | 139.40p | 135.20p | 139.00p | 155248 |
| 22/07/2025 | 137.80p | 139.80p | 134.60p | 136.00p | 238894 |
| 21/07/2025 | 140.00p | 140.00p | 136.40p | 138.20p | 250494 |
| 18/07/2025 | 139.60p | 140.00p | 136.40p | 137.20p | 121792 |
| 17/07/2025 | 137.00p | 138.80p | 135.80p | 138.80p | 83989 |
| 16/07/2025 | 133.00p | 141.20p | 131.62p | 137.00p | 1066803 |
| 15/07/2025 | 133.00p | 136.20p | 132.20p | 133.40p | 206827 |
| 14/07/2025 | 130.20p | 133.00p | 128.60p | 133.00p | 159879 |
| 11/07/2025 | 131.00p | 133.31p | 129.20p | 130.20p | 187796 |
| 10/07/2025 | 128.00p | 133.40p | 128.00p | 132.20p | 335565 |
| 09/07/2025 | 128.00p | 132.00p | 127.80p | 129.80p | 353783 |
| 08/07/2025 | 127.00p | 128.60p | 126.20p | 127.80p | 332296 |
| 07/07/2025 | 129.40p | 130.60p | 127.40p | 127.40p | 48712 |
| 04/07/2025 | 129.00p | 130.00p | 126.60p | 128.60p | 59868 |
| 03/07/2025 | 127.60p | 131.80p | 126.00p | 129.40p | 162807 |
| 02/07/2025 | 126.40p | 127.00p | 125.00p | 126.80p | 178957 |
| 01/07/2025 | 126.00p | 126.40p | 124.00p | 126.00p | 187630 |
| 30/06/2025 | 132.00p | 132.00p | 124.20p | 124.60p | 450160 |
| 27/06/2025 | 131.00p | 131.00p | 125.00p | 126.40p | 183240 |
| 26/06/2025 | 126.00p | 130.80p | 124.40p | 128.40p | 379029 |
| 25/06/2025 | 127.00p | 127.60p | 124.20p | 124.40p | 207368 |
| 24/06/2025 | 128.40p | 129.80p | 126.00p | 126.80p | 240660 |
| 23/06/2025 | 127.80p | 130.40p | 126.40p | 128.20p | 99992 |
| 20/06/2025 | 126.00p | 130.80p | 126.00p | 129.20p | 421661 |
| 19/06/2025 | 130.00p | 130.20p | 125.20p | 127.20p | 371609 |
| 18/06/2025 | 132.00p | 134.00p | 128.00p | 129.80p | 187164 |
| 17/06/2025 | 140.00p | 140.00p | 132.40p | 132.40p | 206501 |
| 16/06/2025 | 140.80p | 141.80p | 137.60p | 140.60p | 138629 |
| 13/06/2025 | 144.00p | 144.00p | 138.20p | 141.00p | 424453 |
| 12/06/2025 | 145.80p | 146.00p | 142.00p | 143.00p | 219279 |
| 11/06/2025 | 139.60p | 145.60p | 138.95p | 144.40p | 220662 |
| 10/06/2025 | 138.80p | 142.00p | 138.80p | 139.00p | 370039 |
| 09/06/2025 | 138.00p | 141.00p | 138.00p | 139.80p | 153116 |
| 06/06/2025 | 139.60p | 142.60p | 138.00p | 139.00p | 244946 |
| 05/06/2025 | 140.60p | 142.00p | 138.40p | 139.80p | 284137 |
| 04/06/2025 | 142.00p | 142.00p | 139.00p | 140.40p | 348553 |
| 03/06/2025 | 139.00p | 140.80p | 136.40p | 140.80p | 208418 |
| 02/06/2025 | 136.00p | 139.00p | 135.00p | 138.00p | 209012 |
| 30/05/2025 | 137.40p | 140.00p | 134.60p | 136.20p | 430681 |
| 29/05/2025 | 138.00p | 138.00p | 134.80p | 136.60p | 216037 |
| 28/05/2025 | 137.60p | 137.60p | 133.60p | 135.40p | 167587 |
| 27/05/2025 | 135.40p | 139.16p | 134.80p | 136.00p | 252518 |
| 23/05/2025 | 135.20p | 139.20p | 133.80p | 135.00p | 546954 |
| 22/05/2025 | 135.20p | 135.20p | 131.00p | 134.40p | 374121 |
| 21/05/2025 | 131.00p | 136.20p | 130.44p | 135.00p | 610725 |
| 20/05/2025 | 130.00p | 132.00p | 128.13p | 129.40p | 240460 |
| 19/05/2025 | 131.00p | 131.00p | 126.80p | 128.00p | 1802788 |
| 16/05/2025 | 128.20p | 134.40p | 128.20p | 130.80p | 494947 |
| 15/05/2025 | 128.00p | 129.20p | 125.60p | 128.00p | 134850 |
| 14/05/2025 | 124.00p | 130.45p | 122.52p | 128.00p | 588242 |
| 13/05/2025 | 122.40p | 125.40p | 120.20p | 121.60p | 313700 |
| 12/05/2025 | 125.00p | 128.40p | 121.00p | 123.20p | 326570 |
| 09/05/2025 | 124.20p | 128.80p | 122.60p | 125.20p | 111613 |
| 08/05/2025 | 126.40p | 129.80p | 122.20p | 123.80p | 310396 |
| 07/05/2025 | 126.00p | 133.60p | 124.00p | 126.00p | 310910 |
| 06/05/2025 | 131.00p | 131.60p | 127.00p | 129.80p | 304084 |
| 02/05/2025 | 128.00p | 130.80p | 127.20p | 130.20p | 196388 |
| 01/05/2025 | 124.00p | 129.80p | 123.00p | 129.60p | 306236 |
| 30/04/2025 | 123.00p | 130.60p | 122.60p | 123.00p | 1071895 |
| 29/04/2025 | 122.00p | 127.20p | 122.00p | 125.80p | 225674 |
| 28/04/2025 | 125.60p | 127.80p | 124.80p | 124.80p | 280405 |
| 25/04/2025 | 132.00p | 132.00p | 124.40p | 125.60p | 171865 |
| 24/04/2025 | 128.40p | 128.40p | 122.09p | 127.80p | 359901 |
| 23/04/2025 | 132.00p | 134.00p | 124.00p | 124.00p | 685396 |
| 22/04/2025 | 121.80p | 133.44p | 121.80p | 132.60p | 917196 |
| 17/04/2025 | 123.80p | 125.60p | 121.20p | 123.40p | 301065 |
| 16/04/2025 | 125.00p | 125.00p | 120.00p | 122.40p | 380388 |
| 15/04/2025 | 120.40p | 128.00p | 120.40p | 124.40p | 276238 |
| 14/04/2025 | 118.00p | 128.00p | 118.00p | 125.40p | 1234318 |
| 11/04/2025 | 105.00p | 118.00p | 104.23p | 118.00p | 1662472 |
| 10/04/2025 | 113.20p | 115.80p | 101.40p | 103.00p | 2028305 |
| 09/04/2025 | 115.00p | 116.00p | 100.40p | 103.00p | 3022998 |
| 08/04/2025 | 130.00p | 130.00p | 117.20p | 117.60p | 4763474 |
| 07/04/2025 | 125.00p | 138.27p | 118.40p | 138.20p | 1745377 |
| 04/04/2025 | 138.80p | 142.80p | 126.00p | 129.20p | 915121 |
| 03/04/2025 | 138.60p | 142.20p | 135.60p | 138.80p | 544139 |
| 02/04/2025 | 145.00p | 147.00p | 139.40p | 142.00p | 1139973 |
| 01/04/2025 | 142.60p | 147.80p | 140.60p | 147.00p | 636773 |
| 31/03/2025 | 144.60p | 146.20p | 138.40p | 143.60p | 800909 |
| 28/03/2025 | 130.80p | 147.60p | 130.80p | 146.40p | 1435152 |
| 27/03/2025 | 126.00p | 136.20p | 123.20p | 134.40p | 1281934 |
| 26/03/2025 | 128.00p | 128.50p | 126.60p | 127.20p | 277296 |
| 25/03/2025 | 129.80p | 131.00p | 127.60p | 127.60p | 283483 |
| 24/03/2025 | 129.00p | 131.40p | 128.20p | 131.00p | 186061 |
| 21/03/2025 | 131.00p | 131.76p | 128.80p | 129.20p | 623759 |
| 20/03/2025 | 134.00p | 134.80p | 129.00p | 131.40p | 678320 |
| 19/03/2025 | 134.00p | 134.60p | 131.40p | 132.00p | 106125 |
| 18/03/2025 | 135.00p | 135.00p | 129.80p | 134.00p | 292803 |
| 17/03/2025 | 133.80p | 133.80p | 127.80p | 130.00p | 395184 |
| 14/03/2025 | 129.00p | 131.20p | 126.60p | 130.00p | 170576 |
| 13/03/2025 | 130.00p | 130.00p | 125.80p | 127.20p | 253943 |
*Close Price adjusted for both dividends and splits