PureTech Health (PRTC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/04/2017 114.75p 115.00p 114.06p 115.00p 44183
13/04/2017 115.00p 115.00p 114.50p 114.75p 105893
12/04/2017 115.00p 115.00p 114.00p 114.25p 206178
11/04/2017 115.00p 116.00p 115.00p 115.50p 201949
10/04/2017 116.00p 116.00p 115.50p 115.50p 106100
07/04/2017 116.00p 116.00p 115.00p 115.00p 64080
06/04/2017 118.00p 118.00p 115.00p 115.00p 302427
05/04/2017 116.50p 117.00p 114.63p 114.63p 25153
04/04/2017 116.50p 116.50p 113.00p 115.75p 74101
03/04/2017 115.00p 117.00p 113.00p 115.75p 45857
31/03/2017 114.25p 116.30p 114.00p 115.50p 60155
30/03/2017 116.00p 117.12p 113.96p 115.75p 44123
29/03/2017 118.00p 118.00p 116.64p 118.00p 7718
28/03/2017 118.00p 118.00p 113.25p 118.00p 26741
27/03/2017 117.45p 117.45p 114.87p 117.25p 5593
24/03/2017 120.00p 120.00p 116.00p 116.50p 41334
23/03/2017 115.00p 118.00p 113.39p 115.00p 423582
22/03/2017 116.00p 116.00p 112.50p 116.00p 28618
21/03/2017 113.00p 115.45p 111.50p 111.50p 36824
20/03/2017 115.00p 115.20p 113.00p 113.00p 60521
17/03/2017 115.00p 117.25p 113.50p 115.00p 123756
16/03/2017 115.00p 115.00p 112.75p 115.00p 30422
15/03/2017 113.00p 115.00p 111.50p 113.25p 163955
14/03/2017 113.00p 113.00p 110.00p 113.00p 42171
13/03/2017 115.00p 115.00p 111.44p 112.00p 18210
10/03/2017 112.00p 114.00p 110.50p 112.00p 28125
09/03/2017 112.50p 116.01p 111.75p 112.50p 11707
08/03/2017 113.50p 114.40p 111.25p 111.25p 28944
07/03/2017 112.75p 114.87p 111.80p 112.75p 22113
06/03/2017 110.00p 118.00p 110.00p 110.00p 36973
03/03/2017 115.00p 117.00p 114.50p 114.50p 12191
02/03/2017 115.75p 117.25p 110.00p 114.75p 104647
01/03/2017 110.00p 116.00p 110.00p 113.00p 63065
28/02/2017 111.00p 116.00p 111.00p 111.00p 36242
27/02/2017 115.50p 117.10p 112.00p 112.00p 37377
24/02/2017 117.19p 117.19p 115.29p 115.37p 16876
23/02/2017 117.00p 117.00p 114.75p 116.50p 71534
22/02/2017 117.75p 117.75p 113.69p 115.75p 21559
21/02/2017 114.00p 116.50p 112.80p 114.75p 16363
20/02/2017 112.50p 115.74p 112.50p 113.00p 72270
17/02/2017 114.50p 115.55p 112.50p 112.50p 32036
16/02/2017 117.00p 118.00p 110.66p 113.25p 129137
15/02/2017 117.00p 119.37p 117.00p 118.25p 18640
14/02/2017 119.00p 119.30p 117.00p 117.00p 20243
13/02/2017 120.00p 120.00p 118.00p 119.00p 48944
10/02/2017 117.00p 118.00p 116.00p 118.00p 70184
09/02/2017 117.00p 119.70p 115.25p 115.25p 107968
08/02/2017 117.50p 119.75p 116.00p 117.00p 75960
07/02/2017 119.64p 119.70p 118.24p 118.25p 23000
06/02/2017 119.75p 120.00p 118.50p 119.50p 119361
03/02/2017 120.00p 120.00p 118.32p 119.25p 50969
02/02/2017 119.75p 120.00p 117.50p 117.50p 160986
01/02/2017 123.50p 123.50p 117.50p 118.50p 181265
31/01/2017 122.00p 122.00p 121.00p 121.00p 29337
30/01/2017 123.25p 123.25p 121.72p 122.00p 62232
27/01/2017 122.00p 123.25p 122.00p 123.25p 57539
26/01/2017 124.00p 125.50p 122.00p 123.00p 31272
25/01/2017 124.50p 125.00p 123.00p 123.25p 82618
24/01/2017 127.25p 127.25p 124.25p 124.50p 41983
23/01/2017 124.25p 127.00p 124.25p 125.25p 74010
20/01/2017 129.75p 129.75p 126.00p 127.75p 64948
19/01/2017 130.00p 130.00p 128.00p 129.50p 40102
18/01/2017 129.00p 130.50p 127.00p 127.00p 30882
17/01/2017 131.50p 131.50p 129.74p 130.50p 81085
16/01/2017 131.00p 131.50p 128.95p 131.50p 44055
13/01/2017 130.75p 131.00p 127.50p 127.75p 60570
12/01/2017 130.00p 131.59p 129.75p 130.75p 93183
11/01/2017 130.00p 131.75p 127.25p 129.00p 101993
10/01/2017 129.00p 132.00p 129.00p 130.50p 113159
09/01/2017 130.00p 133.00p 127.82p 133.00p 138330
06/01/2017 126.75p 129.50p 125.05p 129.00p 121574
05/01/2017 125.00p 125.47p 122.00p 124.00p 179818
04/01/2017 124.00p 124.45p 121.25p 124.00p 191570
03/01/2017 120.75p 124.74p 120.02p 123.50p 407883
30/12/2016 118.49p 118.49p 116.68p 117.88p 12034
29/12/2016 116.00p 118.36p 116.00p 116.00p 1543
28/12/2016 118.00p 118.49p 116.50p 118.25p 28937
23/12/2016 117.70p 118.88p 117.70p 118.00p 44942
22/12/2016 116.50p 118.00p 116.50p 116.50p 15776
21/12/2016 117.00p 118.25p 116.60p 117.00p 55213
20/12/2016 117.25p 118.10p 115.00p 117.25p 25860
19/12/2016 117.25p 119.43p 115.00p 116.50p 54209
16/12/2016 118.00p 120.00p 112.66p 113.50p 186456
15/12/2016 122.75p 122.75p 118.50p 118.50p 191258
14/12/2016 122.25p 122.25p 118.50p 118.50p 20250
13/12/2016 123.00p 124.00p 115.82p 120.00p 77267
12/12/2016 127.00p 127.00p 123.00p 123.50p 30654
09/12/2016 124.00p 126.00p 122.50p 126.00p 23514
08/12/2016 125.00p 125.75p 124.00p 125.75p 49605
07/12/2016 125.00p 126.37p 125.00p 125.00p 5386
06/12/2016 128.00p 128.00p 125.00p 126.00p 17623
05/12/2016 127.00p 128.00p 125.00p 126.00p 27085
02/12/2016 126.50p 126.86p 126.50p 126.50p 3849
01/12/2016 127.25p 128.13p 125.25p 128.13p 0
30/11/2016 127.25p 128.73p 125.25p 125.25p 32196
29/11/2016 129.75p 129.75p 127.00p 129.75p 5184
28/11/2016 130.00p 130.00p 127.30p 130.00p 68301
25/11/2016 128.00p 130.00p 128.00p 130.00p 14688
24/11/2016 128.00p 130.00p 128.00p 130.00p 228
23/11/2016 128.00p 129.50p 128.00p 128.00p 899
22/11/2016 130.00p 130.00p 128.30p 128.75p 27707
21/11/2016 130.00p 130.00p 128.50p 128.50p 36927
18/11/2016 129.00p 130.00p 128.25p 130.00p 1567396
17/11/2016 131.00p 132.75p 128.50p 128.50p 48186
16/11/2016 130.00p 130.00p 129.00p 130.00p 24079
15/11/2016 130.00p 131.50p 127.00p 127.00p 2336
14/11/2016 132.00p 133.00p 130.94p 133.00p 5163
11/11/2016 132.75p 133.00p 130.28p 133.00p 3889
10/11/2016 130.00p 133.00p 130.00p 133.00p 18169
09/11/2016 130.00p 133.00p 130.00p 132.00p 11836
08/11/2016 130.00p 132.00p 130.00p 130.00p 2836
07/11/2016 133.00p 134.00p 130.50p 132.50p 13663
04/11/2016 134.25p 134.25p 131.30p 134.00p 12695
03/11/2016 137.00p 137.00p 130.00p 130.00p 20265
02/11/2016 139.00p 139.00p 135.00p 135.00p 14744
01/11/2016 137.00p 137.00p 134.00p 134.00p 7767
31/10/2016 139.00p 139.00p 135.05p 137.00p 1257
28/10/2016 134.00p 135.00p 133.64p 135.00p 27634
27/10/2016 134.75p 136.50p 134.00p 134.00p 17248
26/10/2016 139.75p 139.75p 131.99p 136.00p 12371
25/10/2016 134.50p 138.00p 131.19p 135.00p 78260
24/10/2016 130.00p 136.75p 129.85p 136.75p 30577
21/10/2016 132.25p 132.25p 129.00p 129.00p 36346
20/10/2016 132.25p 135.00p 132.00p 132.00p 11514
19/10/2016 132.00p 136.00p 132.00p 132.75p 62505
18/10/2016 136.50p 136.50p 130.00p 131.00p 10594
17/10/2016 130.00p 134.00p 130.00p 134.00p 23596
14/10/2016 135.75p 138.00p 131.00p 131.00p 47292
13/10/2016 131.00p 135.50p 130.75p 130.75p 9074
12/10/2016 130.50p 135.00p 130.50p 131.50p 30304
11/10/2016 132.50p 134.75p 129.25p 130.00p 22639
10/10/2016 136.00p 140.28p 129.55p 130.00p 52085
07/10/2016 138.00p 141.75p 133.99p 138.25p 54982
06/10/2016 142.25p 147.50p 138.00p 138.00p 18635
05/10/2016 149.00p 149.00p 142.00p 142.00p 50389
04/10/2016 150.00p 150.00p 143.75p 143.75p 120613
03/10/2016 147.00p 156.00p 147.00p 154.75p 27335
30/09/2016 147.00p 155.00p 147.00p 147.00p 15250
29/09/2016 152.00p 154.70p 147.00p 147.00p 44915
28/09/2016 152.00p 157.19p 152.00p 152.00p 17909
27/09/2016 165.00p 165.00p 152.00p 152.00p 46902
26/09/2016 165.00p 165.00p 158.00p 158.00p 848
23/09/2016 165.00p 165.00p 159.00p 159.00p 24638
22/09/2016 165.00p 165.00p 160.50p 165.00p 11226
21/09/2016 165.00p 165.00p 160.50p 160.50p 28346
20/09/2016 166.00p 166.10p 160.50p 160.50p 21683
19/09/2016 162.75p 170.00p 162.00p 167.00p 198905
16/09/2016 153.00p 170.00p 152.95p 170.00p 195229
15/09/2016 155.75p 155.75p 155.60p 155.75p 5771
14/09/2016 156.00p 156.00p 152.84p 155.50p 18844
13/09/2016 152.50p 155.64p 152.50p 152.50p 5124
12/09/2016 150.25p 155.88p 150.00p 150.00p 35048
09/09/2016 156.00p 156.00p 152.00p 152.00p 18515
08/09/2016 155.00p 157.00p 152.48p 156.00p 30931
07/09/2016 150.00p 157.00p 150.00p 157.00p 34177
06/09/2016 156.00p 156.00p 153.00p 156.00p 24613
05/09/2016 155.00p 156.37p 150.00p 150.00p 15427
02/09/2016 156.00p 160.00p 150.00p 150.00p 29295
01/09/2016 157.00p 157.00p 154.00p 156.00p 52973
31/08/2016 160.00p 160.00p 153.74p 155.00p 70924
30/08/2016 152.50p 160.00p 152.50p 160.00p 115404
26/08/2016 153.25p 161.00p 152.50p 152.50p 18686
25/08/2016 158.00p 161.56p 153.00p 153.00p 13822
24/08/2016 158.00p 159.88p 158.00p 159.88p 4753
23/08/2016 153.25p 159.00p 153.25p 157.50p 8076
22/08/2016 158.00p 162.00p 153.00p 153.00p 33314
19/08/2016 160.00p 161.03p 157.00p 159.00p 10501
18/08/2016 153.00p 158.12p 153.00p 153.00p 8015
17/08/2016 155.25p 158.85p 153.75p 153.75p 223658
16/08/2016 153.00p 162.12p 153.00p 155.25p 53636
15/08/2016 155.00p 161.50p 150.00p 150.25p 57313
12/08/2016 160.00p 160.56p 155.00p 155.00p 24712
11/08/2016 161.00p 161.56p 155.00p 155.00p 68997
10/08/2016 161.75p 163.25p 160.00p 161.00p 111198
09/08/2016 160.00p 163.00p 160.00p 161.50p 62259
08/08/2016 159.00p 162.21p 158.75p 160.00p 54272
05/08/2016 156.50p 158.93p 155.23p 157.50p 90867
04/08/2016 156.50p 156.50p 155.00p 155.75p 32165
03/08/2016 156.25p 156.50p 153.90p 156.00p 128132
02/08/2016 147.50p 153.21p 147.50p 150.00p 136306
01/08/2016 149.75p 150.81p 144.69p 147.75p 404774
29/07/2016 146.00p 155.00p 143.00p 146.00p 152220
28/07/2016 147.00p 149.23p 144.72p 147.00p 33436
27/07/2016 147.00p 149.50p 147.00p 147.00p 5387
26/07/2016 148.00p 150.00p 144.00p 150.00p 16815
25/07/2016 146.00p 150.00p 143.48p 147.00p 216391
22/07/2016 144.00p 151.00p 144.00p 150.00p 37835
21/07/2016 146.00p 150.00p 144.00p 149.00p 25347
20/07/2016 147.00p 150.00p 147.00p 150.00p 16108
19/07/2016 149.00p 149.50p 148.00p 149.00p 34626
18/07/2016 149.75p 149.75p 146.00p 149.00p 33439
15/07/2016 150.00p 150.00p 148.25p 150.00p 20658
14/07/2016 147.50p 149.50p 145.75p 145.75p 16007
13/07/2016 152.00p 152.00p 143.00p 143.00p 41142
12/07/2016 151.75p 151.75p 144.50p 146.00p 50298
11/07/2016 150.00p 152.00p 145.03p 148.00p 137122
08/07/2016 148.00p 148.50p 142.00p 142.00p 37771
07/07/2016 148.00p 148.00p 148.00p 148.00p 3737
06/07/2016 148.00p 148.50p 148.00p 148.00p 5065
05/07/2016 153.00p 156.20p 148.00p 148.00p 8102

*Close Price adjusted for both dividends and splits