PureTech Health (PRTC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/07/2016 151.50p 155.00p 151.50p 151.50p 6404
01/07/2016 155.00p 160.00p 150.00p 153.00p 64095
30/06/2016 158.00p 160.00p 153.50p 160.00p 79773
29/06/2016 150.00p 158.00p 149.48p 158.00p 21640
28/06/2016 147.00p 154.50p 142.28p 154.50p 67734
27/06/2016 142.00p 146.00p 137.50p 144.75p 34168
24/06/2016 139.00p 142.00p 138.11p 141.50p 12554
23/06/2016 140.00p 145.00p 140.00p 142.00p 41525
22/06/2016 141.75p 142.00p 140.00p 141.00p 34847
21/06/2016 139.50p 141.36p 138.50p 139.00p 37752
20/06/2016 140.00p 143.43p 139.00p 141.00p 74647
17/06/2016 140.00p 142.00p 135.75p 142.00p 88509
16/06/2016 140.00p 140.00p 135.00p 135.00p 63223
15/06/2016 138.00p 139.50p 135.00p 138.00p 61376
14/06/2016 140.00p 140.00p 135.00p 135.00p 30215
13/06/2016 140.50p 140.50p 135.00p 135.00p 47529
10/06/2016 139.25p 140.50p 136.00p 140.50p 16719
09/06/2016 138.00p 139.25p 135.00p 139.25p 27415
08/06/2016 138.00p 138.00p 136.00p 136.75p 35937
07/06/2016 133.75p 138.50p 133.50p 135.25p 111113
06/06/2016 131.75p 133.75p 128.00p 132.50p 103989
03/06/2016 128.75p 131.00p 127.00p 128.75p 26680
02/06/2016 121.50p 128.00p 121.50p 127.00p 41827
01/06/2016 126.00p 127.50p 122.25p 126.00p 41359
31/05/2016 123.00p 126.44p 118.00p 126.00p 1340492
27/05/2016 128.00p 128.00p 120.00p 120.00p 261256
26/05/2016 127.00p 128.50p 123.49p 125.00p 146859
25/05/2016 127.50p 129.63p 126.00p 127.00p 171916
24/05/2016 125.25p 130.00p 125.25p 127.00p 352176
23/05/2016 128.00p 130.45p 127.00p 127.00p 114984
20/05/2016 130.00p 130.00p 123.25p 127.00p 69423
19/05/2016 125.25p 127.00p 125.25p 127.00p 193408
18/05/2016 128.00p 129.75p 126.50p 127.25p 56460
17/05/2016 128.00p 129.25p 122.75p 127.00p 286769
16/05/2016 131.00p 131.00p 128.00p 128.00p 75635
13/05/2016 125.50p 130.25p 123.00p 130.25p 258135
12/05/2016 129.00p 129.00p 127.00p 129.00p 103184
11/05/2016 124.00p 127.00p 124.00p 127.00p 70832
10/05/2016 122.00p 126.00p 122.00p 122.75p 149519
09/05/2016 125.75p 126.25p 122.00p 122.75p 51885
06/05/2016 125.50p 126.25p 121.25p 125.75p 15951
05/05/2016 122.00p 123.73p 121.25p 122.00p 76598
04/05/2016 125.50p 126.75p 123.00p 123.00p 35005
03/05/2016 130.00p 133.18p 125.50p 125.50p 29740
29/04/2016 140.00p 140.00p 130.00p 130.00p 28205
28/04/2016 140.00p 140.00p 133.00p 133.00p 18915
27/04/2016 135.00p 135.00p 135.00p 135.00p 1860
26/04/2016 135.25p 140.00p 134.50p 134.50p 26736
25/04/2016 136.00p 138.73p 135.00p 136.00p 97037
22/04/2016 136.00p 136.00p 133.00p 135.00p 3169
21/04/2016 131.75p 134.75p 130.00p 134.75p 111386
20/04/2016 129.75p 130.00p 127.50p 130.00p 48661
19/04/2016 131.75p 131.75p 125.00p 129.00p 2027228
18/04/2016 134.75p 134.75p 126.00p 129.25p 107501
15/04/2016 134.25p 135.00p 130.00p 132.38p 46913
14/04/2016 135.00p 135.00p 130.00p 130.00p 26260
13/04/2016 131.00p 133.10p 131.00p 131.00p 10399
12/04/2016 136.00p 140.00p 131.00p 131.00p 71630
11/04/2016 140.00p 140.00p 136.00p 136.00p 11564
08/04/2016 140.00p 140.00p 138.00p 138.00p 42833
07/04/2016 138.00p 140.00p 138.00p 138.00p 8256
06/04/2016 140.00p 140.00p 138.00p 138.75p 52587
05/04/2016 140.00p 140.00p 139.00p 139.00p 7416
04/04/2016 140.50p 143.00p 139.00p 140.25p 30612
01/04/2016 143.00p 148.00p 138.55p 142.75p 113031
31/03/2016 146.00p 147.15p 140.00p 146.00p 3012937
30/03/2016 151.00p 151.00p 148.00p 149.00p 64047
29/03/2016 158.00p 158.00p 151.25p 151.25p 8293
24/03/2016 153.00p 153.00p 153.00p 153.00p 5545
23/03/2016 159.00p 160.00p 153.00p 156.00p 328890
22/03/2016 156.00p 160.00p 155.64p 160.00p 207151
21/03/2016 160.00p 160.00p 158.00p 158.00p 28396
18/03/2016 154.00p 160.00p 154.00p 160.00p 90754
17/03/2016 158.00p 161.00p 156.00p 161.00p 70366
16/03/2016 158.00p 158.00p 153.00p 158.00p 27164
15/03/2016 155.25p 155.25p 153.00p 153.00p 5245
14/03/2016 162.00p 162.00p 153.00p 156.00p 28635
11/03/2016 158.00p 162.00p 157.50p 162.00p 46480
10/03/2016 157.00p 160.00p 153.00p 153.00p 36943
09/03/2016 162.00p 162.00p 157.00p 157.25p 305841
08/03/2016 160.00p 162.00p 157.00p 162.00p 77630
07/03/2016 160.00p 160.00p 157.00p 157.75p 18812
04/03/2016 164.00p 165.00p 155.00p 160.00p 263290
03/03/2016 158.00p 164.00p 157.00p 164.00p 313313
02/03/2016 151.50p 162.00p 151.40p 160.00p 45921
01/03/2016 155.00p 155.00p 149.00p 155.00p 33305
29/02/2016 152.00p 156.00p 151.50p 155.00p 847398
26/02/2016 155.00p 155.00p 150.00p 155.00p 29445
25/02/2016 147.00p 155.00p 145.00p 155.00p 143214
24/02/2016 147.75p 148.00p 147.75p 148.00p 27216
23/02/2016 146.75p 147.50p 143.00p 143.75p 20389
22/02/2016 149.00p 149.00p 143.50p 145.00p 32091
19/02/2016 145.00p 149.00p 145.00p 149.00p 45105
18/02/2016 150.00p 150.00p 148.65p 150.00p 113678
17/02/2016 148.00p 150.00p 148.00p 150.00p 25672
16/02/2016 150.00p 150.00p 146.44p 148.00p 50854
15/02/2016 149.00p 150.50p 146.00p 150.50p 42685
12/02/2016 148.00p 149.75p 145.00p 148.00p 99054
11/02/2016 145.00p 148.35p 145.00p 148.00p 4259
10/02/2016 145.00p 149.75p 145.00p 149.00p 245322
09/02/2016 150.00p 150.00p 145.00p 146.00p 15521
08/02/2016 147.75p 150.00p 147.75p 150.00p 1789751
05/02/2016 150.00p 150.00p 145.73p 147.50p 7232
04/02/2016 148.50p 150.00p 147.50p 147.50p 3309
03/02/2016 150.00p 153.00p 147.25p 147.25p 45744
02/02/2016 151.00p 151.00p 149.75p 149.75p 51587
01/02/2016 148.50p 153.00p 146.00p 153.00p 53598
29/01/2016 144.25p 149.25p 144.25p 148.25p 12757
28/01/2016 143.75p 149.25p 143.75p 146.00p 1329
27/01/2016 144.75p 147.00p 144.25p 144.25p 3797
26/01/2016 147.50p 149.00p 145.25p 146.25p 28096
25/01/2016 149.00p 151.00p 149.00p 151.00p 3811
22/01/2016 148.25p 151.00p 148.00p 148.00p 21500
21/01/2016 152.00p 152.00p 148.00p 148.00p 64238
20/01/2016 154.00p 154.00p 152.00p 152.00p 11523
19/01/2016 155.00p 156.50p 155.00p 155.00p 34008
18/01/2016 157.75p 157.75p 155.00p 155.00p 10612
15/01/2016 160.00p 164.00p 157.75p 160.00p 70274
14/01/2016 165.00p 165.00p 160.25p 164.00p 41357
13/01/2016 165.00p 168.25p 162.99p 165.00p 112221
12/01/2016 165.00p 166.00p 162.25p 166.00p 21106
11/01/2016 165.00p 165.00p 165.00p 165.00p 18198
08/01/2016 164.50p 165.75p 161.75p 165.75p 26693
07/01/2016 165.00p 166.50p 162.00p 164.50p 109604
06/01/2016 165.00p 165.00p 163.25p 165.00p 23038
05/01/2016 163.00p 164.00p 161.92p 164.00p 4593
04/01/2016 162.00p 162.00p 159.00p 160.50p 6710
31/12/2015 164.00p 164.00p 162.00p 163.00p 21431
30/12/2015 164.00p 164.25p 163.75p 164.25p 12270
29/12/2015 164.00p 165.00p 162.00p 162.00p 25977
24/12/2015 165.00p 165.00p 164.00p 165.00p 26699
23/12/2015 167.00p 168.75p 166.19p 167.00p 62318
22/12/2015 165.00p 167.00p 164.75p 167.00p 33268
21/12/2015 169.00p 169.50p 166.08p 169.50p 14927
18/12/2015 170.00p 170.00p 165.00p 169.50p 39544
17/12/2015 170.00p 172.00p 168.00p 170.00p 25263
16/12/2015 166.00p 170.00p 165.25p 170.00p 32004
15/12/2015 169.00p 170.25p 165.75p 170.00p 534667
14/12/2015 165.25p 168.00p 165.00p 168.00p 24988
11/12/2015 165.00p 169.75p 163.00p 167.00p 13959
10/12/2015 169.75p 169.75p 165.00p 169.75p 23635
09/12/2015 170.00p 170.00p 167.00p 167.00p 28232
08/12/2015 164.50p 170.00p 164.50p 165.00p 35490
07/12/2015 164.25p 169.00p 164.25p 165.25p 12849
04/12/2015 165.00p 169.00p 164.25p 166.75p 8755
03/12/2015 170.00p 170.00p 165.00p 169.75p 30049
02/12/2015 169.00p 177.00p 166.25p 170.00p 283697
01/12/2015 170.50p 171.00p 165.00p 170.00p 107858
30/11/2015 162.25p 176.50p 162.00p 170.50p 1315003
27/11/2015 163.00p 163.00p 158.50p 161.00p 2405548
26/11/2015 163.00p 163.00p 158.00p 161.00p 80629
25/11/2015 157.00p 163.00p 157.00p 158.00p 17425
24/11/2015 163.50p 164.00p 158.00p 162.00p 87073
23/11/2015 159.00p 164.00p 159.00p 159.00p 23729
20/11/2015 164.00p 164.00p 159.00p 159.00p 61908
19/11/2015 158.75p 164.00p 158.75p 163.00p 126607
18/11/2015 165.25p 165.25p 159.50p 162.00p 84850
17/11/2015 164.25p 170.00p 164.00p 164.50p 236163
16/11/2015 159.00p 168.50p 159.00p 168.50p 35825
13/11/2015 160.00p 164.00p 158.00p 164.00p 143138
12/11/2015 155.00p 160.00p 155.00p 157.75p 92305
11/11/2015 155.00p 159.12p 155.00p 158.00p 10442
10/11/2015 160.00p 160.00p 158.00p 160.00p 3746
09/11/2015 155.00p 160.00p 155.00p 160.00p 17368
06/11/2015 157.00p 160.00p 156.00p 160.00p 12773
05/11/2015 158.00p 158.00p 155.00p 156.25p 35175
04/11/2015 154.00p 157.00p 154.00p 157.00p 12968
03/11/2015 153.50p 155.00p 153.50p 153.50p 26374
02/11/2015 154.50p 154.50p 153.00p 154.00p 17186
30/10/2015 153.00p 155.00p 153.00p 154.50p 37961
29/10/2015 156.00p 158.31p 153.00p 155.00p 101922
28/10/2015 150.00p 150.50p 148.50p 150.00p 30802
27/10/2015 148.50p 150.25p 148.50p 148.50p 17248
26/10/2015 148.50p 154.75p 148.50p 153.00p 48588
23/10/2015 150.00p 153.25p 148.00p 153.25p 76174
22/10/2015 146.25p 147.75p 146.00p 147.00p 313626
21/10/2015 146.75p 151.00p 146.75p 147.50p 2356718
20/10/2015 149.00p 149.50p 148.75p 148.75p 22024
19/10/2015 151.00p 151.00p 148.00p 150.25p 72063
16/10/2015 143.50p 150.00p 143.50p 150.00p 145759
15/10/2015 137.25p 149.50p 137.25p 145.00p 165105
14/10/2015 141.75p 141.75p 138.46p 139.00p 51952
13/10/2015 138.00p 142.00p 138.00p 139.75p 39949
12/10/2015 134.75p 140.00p 133.75p 140.00p 70776
09/10/2015 132.00p 135.00p 131.00p 133.75p 277218
08/10/2015 127.50p 130.25p 127.50p 129.00p 30808
07/10/2015 125.25p 130.00p 125.25p 129.75p 13679
06/10/2015 129.00p 129.75p 127.00p 129.75p 131010
05/10/2015 126.00p 128.00p 125.50p 126.75p 86912
02/10/2015 127.25p 129.00p 125.50p 125.50p 150069
01/10/2015 122.00p 127.25p 122.00p 127.25p 238128
30/09/2015 127.00p 127.00p 122.50p 123.00p 88619
29/09/2015 125.00p 128.00p 122.00p 125.00p 1071097
28/09/2015 134.00p 134.00p 129.00p 129.50p 31857
25/09/2015 131.00p 135.00p 128.00p 129.50p 464721
24/09/2015 143.25p 143.25p 132.50p 133.75p 159450
23/09/2015 137.00p 140.00p 136.25p 137.50p 1926602
22/09/2015 139.00p 141.00p 137.00p 139.00p 185434
21/09/2015 141.00p 141.25p 139.50p 140.00p 35358
18/09/2015 150.00p 150.25p 136.00p 140.25p 2955808

*Close Price adjusted for both dividends and splits