PureTech Health (PRTC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/09/2015 145.00p 149.00p 145.00p 149.00p 552820
15/09/2015 145.00p 147.75p 145.00p 146.75p 519989
14/09/2015 148.75p 148.75p 144.00p 146.00p 271462
11/09/2015 145.00p 145.00p 144.50p 145.00p 103792
10/09/2015 146.00p 146.00p 145.50p 145.75p 245132
09/09/2015 146.00p 146.00p 145.00p 146.00p 231961
08/09/2015 146.00p 146.00p 145.50p 146.00p 115636
07/09/2015 148.50p 149.00p 145.62p 145.75p 352614
04/09/2015 145.00p 147.00p 143.25p 147.00p 352890
03/09/2015 138.00p 145.00p 133.00p 145.00p 686259
02/09/2015 138.00p 138.00p 134.75p 137.00p 77162
01/09/2015 137.00p 137.00p 134.24p 137.00p 74085
28/08/2015 140.00p 140.00p 137.00p 137.00p 93153
27/08/2015 142.00p 142.00p 140.00p 141.00p 134002
26/08/2015 143.00p 144.00p 141.00p 142.00p 36740
25/08/2015 144.00p 145.25p 140.79p 144.25p 17143
24/08/2015 146.00p 146.00p 139.75p 139.75p 47521
21/08/2015 150.00p 150.00p 148.50p 148.50p 8941
20/08/2015 149.75p 150.00p 149.25p 149.50p 42789
19/08/2015 150.00p 150.00p 148.50p 150.00p 24061
18/08/2015 151.00p 151.00p 146.00p 147.50p 34155

*Close Price adjusted for both dividends and splits