PureTech Health (PRTC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/12/2020 304.00p 312.00p 304.00p 307.50p 180781
09/12/2020 325.00p 325.00p 305.08p 311.00p 374497
08/12/2020 315.00p 318.00p 305.10p 310.00p 325546
07/12/2020 315.00p 315.00p 296.60p 305.00p 163532
04/12/2020 290.00p 313.50p 290.00p 308.50p 289477
03/12/2020 298.50p 341.50p 293.09p 305.00p 292798
02/12/2020 296.00p 300.07p 281.50p 297.00p 196842
01/12/2020 285.50p 295.50p 277.50p 294.00p 212310
30/11/2020 270.00p 295.56p 270.00p 289.00p 430971
27/11/2020 290.50p 290.50p 266.50p 289.00p 323832
26/11/2020 270.00p 287.00p 270.00p 280.50p 167783
25/11/2020 299.50p 299.50p 272.00p 280.50p 319972
24/11/2020 298.00p 298.00p 279.00p 286.00p 205978
23/11/2020 298.00p 298.00p 280.50p 281.00p 119628
20/11/2020 280.00p 299.50p 280.00p 287.00p 189763
19/11/2020 305.00p 305.00p 286.00p 294.50p 213372
18/11/2020 288.00p 304.61p 288.00p 296.50p 285160
17/11/2020 282.50p 299.00p 272.50p 294.00p 303771
16/11/2020 280.00p 282.50p 265.00p 279.00p 394468
13/11/2020 257.50p 282.00p 250.82p 282.00p 271496
12/11/2020 236.00p 261.50p 236.00p 261.00p 257650
10/11/2020 255.00p 255.00p 232.01p 238.00p 565618
09/11/2020 259.50p 264.50p 238.00p 247.50p 294149
06/11/2020 260.00p 260.00p 245.50p 251.00p 138351
05/11/2020 257.50p 259.50p 250.00p 253.00p 110490
04/11/2020 247.50p 265.00p 242.50p 251.00p 163902
03/11/2020 257.00p 270.45p 244.95p 250.50p 222184
02/11/2020 253.50p 265.30p 244.50p 255.00p 156412
30/10/2020 255.00p 269.50p 245.00p 259.50p 336425
29/10/2020 245.00p 255.50p 235.42p 253.50p 135486
28/10/2020 247.50p 255.50p 233.50p 247.00p 192766
27/10/2020 247.00p 260.00p 239.50p 252.00p 204601
26/10/2020 245.00p 250.00p 239.90p 246.00p 90220
23/10/2020 255.00p 255.00p 242.94p 248.50p 81372
22/10/2020 248.00p 250.00p 239.98p 249.00p 112466
21/10/2020 235.00p 249.00p 235.00p 243.00p 151680
20/10/2020 250.50p 252.00p 239.50p 245.50p 77071
19/10/2020 246.00p 254.50p 241.38p 250.00p 107607
16/10/2020 255.00p 260.00p 243.10p 250.00p 224522
15/10/2020 239.00p 253.50p 239.00p 250.00p 193958
14/10/2020 245.00p 253.50p 237.30p 250.00p 88436
13/10/2020 246.00p 252.50p 236.00p 250.00p 230891
12/10/2020 249.00p 253.93p 233.50p 244.50p 265798
09/10/2020 256.00p 262.80p 247.50p 250.00p 182049
08/10/2020 251.50p 263.50p 247.08p 259.00p 117412
07/10/2020 245.00p 261.00p 244.34p 254.50p 214106
06/10/2020 247.50p 257.84p 245.00p 247.50p 136775
05/10/2020 264.00p 264.30p 243.50p 253.00p 164822
02/10/2020 247.00p 262.50p 245.92p 254.50p 147427
01/10/2020 245.50p 266.50p 244.50p 257.00p 199459
30/09/2020 255.00p 267.00p 247.68p 254.50p 284183
29/09/2020 258.00p 277.05p 258.00p 265.50p 1960655
28/09/2020 263.00p 278.50p 246.22p 270.50p 157076
25/09/2020 264.00p 265.00p 248.25p 261.00p 104489
24/09/2020 255.00p 268.50p 246.78p 257.00p 218412
23/09/2020 265.00p 278.68p 256.00p 256.00p 2088996
22/09/2020 280.00p 280.00p 255.50p 256.50p 142558
21/09/2020 286.50p 289.00p 265.00p 267.00p 2036887
18/09/2020 274.50p 289.50p 270.00p 289.50p 545271
17/09/2020 270.50p 284.00p 270.50p 273.00p 201053
16/09/2020 265.00p 286.00p 265.00p 281.50p 1836095
15/09/2020 274.50p 275.00p 268.50p 270.00p 225044
14/09/2020 281.00p 286.00p 270.00p 270.00p 2457701
11/09/2020 283.50p 288.00p 270.50p 277.50p 80574
10/09/2020 287.00p 293.92p 276.00p 285.00p 118651
09/09/2020 287.00p 290.00p 273.50p 286.00p 2973787
08/09/2020 276.00p 287.00p 270.00p 285.50p 3015005
07/09/2020 282.50p 287.00p 276.00p 276.50p 84536
04/09/2020 270.00p 287.00p 270.00p 276.00p 93440
03/09/2020 285.50p 289.50p 271.82p 274.00p 141491
02/09/2020 275.50p 289.50p 271.50p 286.00p 114591
01/09/2020 277.00p 281.00p 268.00p 276.50p 88776
28/08/2020 277.50p 285.50p 271.07p 277.50p 79015
27/08/2020 265.00p 285.00p 265.00p 282.00p 118122
26/08/2020 272.00p 277.00p 262.00p 273.00p 85735
25/08/2020 264.50p 274.50p 264.00p 271.00p 57059
24/08/2020 274.50p 274.90p 263.00p 271.00p 43318
21/08/2020 270.50p 276.78p 268.00p 272.50p 39445
20/08/2020 260.00p 275.00p 260.00p 274.50p 38814
19/08/2020 267.50p 275.57p 267.00p 269.00p 77140
18/08/2020 260.00p 285.00p 260.00p 268.50p 110507
17/08/2020 263.00p 274.36p 260.50p 265.00p 79914
14/08/2020 266.50p 284.00p 260.50p 264.00p 78094
13/08/2020 266.50p 277.86p 266.00p 272.50p 282494
12/08/2020 273.00p 281.46p 261.36p 269.00p 77209
11/08/2020 283.00p 285.00p 270.00p 270.00p 71491
10/08/2020 273.00p 283.39p 270.00p 272.00p 435760
07/08/2020 262.50p 280.50p 261.48p 270.00p 83218
06/08/2020 264.50p 274.50p 260.00p 265.50p 53468
05/08/2020 282.00p 282.00p 266.50p 272.50p 89747
04/08/2020 280.50p 280.50p 261.00p 270.00p 132084
03/08/2020 268.50p 284.50p 265.00p 272.00p 104266
31/07/2020 269.00p 278.16p 268.00p 272.00p 116735
30/07/2020 271.50p 283.50p 265.84p 270.00p 137305
29/07/2020 280.00p 280.21p 268.11p 268.50p 115566
28/07/2020 280.50p 289.50p 265.50p 269.50p 88701
27/07/2020 275.50p 281.31p 265.50p 273.50p 69408
24/07/2020 280.00p 284.79p 270.00p 270.00p 104727
23/07/2020 277.00p 285.53p 267.45p 270.00p 192999
22/07/2020 281.50p 290.67p 276.00p 282.50p 85736
21/07/2020 277.00p 296.00p 277.00p 280.00p 241589
20/07/2020 278.00p 288.00p 277.50p 282.00p 55948
17/07/2020 285.00p 285.00p 275.00p 280.00p 126435
16/07/2020 285.00p 291.82p 264.84p 285.00p 197863
15/07/2020 290.00p 294.26p 275.19p 286.50p 546136
14/07/2020 289.00p 291.46p 282.00p 286.50p 211226
13/07/2020 289.00p 294.00p 281.10p 285.00p 502368
10/07/2020 275.00p 295.33p 268.65p 278.00p 662032
09/07/2020 280.00p 292.21p 274.01p 275.50p 259238
08/07/2020 266.00p 294.50p 266.00p 288.00p 239421
07/07/2020 266.50p 274.00p 263.43p 266.00p 70879
06/07/2020 278.50p 278.50p 267.50p 274.00p 90238
03/07/2020 279.00p 303.00p 265.66p 274.00p 169350
02/07/2020 268.50p 274.50p 261.00p 263.00p 126045
01/07/2020 271.50p 280.00p 258.09p 265.50p 35276
30/06/2020 288.00p 293.81p 260.77p 265.50p 79386
29/06/2020 276.00p 292.00p 273.00p 282.50p 79491
26/06/2020 288.00p 300.00p 274.50p 285.00p 136068
25/06/2020 261.00p 300.00p 252.00p 288.00p 194226
24/06/2020 291.00p 291.45p 263.00p 273.00p 100969
23/06/2020 272.50p 299.50p 264.30p 293.50p 105006
22/06/2020 256.50p 278.06p 256.50p 270.00p 712112
19/06/2020 276.00p 279.36p 257.75p 265.00p 222732
18/06/2020 267.00p 283.50p 259.77p 274.50p 192792
17/06/2020 250.50p 278.00p 250.50p 269.00p 164229
16/06/2020 255.00p 268.00p 246.71p 259.50p 185994
15/06/2020 248.00p 265.50p 232.40p 240.00p 191115
12/06/2020 255.00p 267.50p 248.50p 248.50p 1319433
11/06/2020 256.50p 271.50p 255.50p 265.00p 101701
10/06/2020 250.00p 274.00p 250.00p 263.00p 91332
09/06/2020 253.00p 271.46p 251.00p 260.00p 150163
08/06/2020 253.50p 272.50p 253.50p 264.00p 131724
05/06/2020 267.00p 269.00p 258.00p 265.00p 127235
04/06/2020 245.00p 270.55p 245.00p 260.50p 543612
03/06/2020 259.00p 275.00p 248.42p 255.00p 168155
02/06/2020 253.00p 264.00p 241.00p 258.00p 172892
01/06/2020 257.00p 260.00p 240.50p 250.00p 62116
29/05/2020 244.00p 258.13p 236.00p 255.50p 130049
28/05/2020 252.50p 262.40p 243.00p 253.50p 111856
27/05/2020 251.50p 257.50p 243.50p 250.00p 101629
26/05/2020 237.50p 256.97p 237.50p 250.00p 330110
22/05/2020 235.50p 250.00p 235.50p 248.50p 82368
21/05/2020 231.50p 255.00p 231.50p 255.00p 64265
20/05/2020 235.00p 256.00p 230.50p 233.00p 135801
19/05/2020 258.00p 259.00p 230.50p 236.00p 63079
18/05/2020 240.00p 255.00p 230.21p 249.50p 131639
15/05/2020 235.00p 235.00p 215.50p 225.00p 114547
14/05/2020 231.00p 245.00p 210.75p 221.50p 153648
13/05/2020 236.00p 248.42p 224.00p 234.00p 132396
12/05/2020 249.00p 258.50p 225.50p 238.50p 84791
11/05/2020 255.00p 259.50p 242.65p 250.00p 113622
07/05/2020 250.00p 253.00p 237.50p 245.00p 89073
06/05/2020 250.00p 261.46p 241.50p 241.50p 136319
05/05/2020 264.50p 264.50p 253.00p 255.50p 39363
01/05/2020 250.50p 266.12p 250.50p 251.00p 72416
30/04/2020 274.50p 274.50p 255.64p 262.00p 103082
29/04/2020 263.00p 270.00p 259.00p 260.00p 70095
28/04/2020 247.00p 272.50p 247.00p 262.00p 86161
27/04/2020 256.50p 265.00p 246.60p 260.00p 51226
24/04/2020 246.00p 258.50p 243.00p 243.00p 117834
23/04/2020 270.00p 272.00p 246.00p 246.00p 62526
22/04/2020 242.00p 266.50p 242.00p 260.00p 116610
21/04/2020 260.00p 260.76p 242.00p 248.00p 97312
20/04/2020 260.00p 274.50p 259.04p 266.50p 188174
17/04/2020 272.50p 272.50p 255.00p 257.50p 75443
16/04/2020 274.50p 274.50p 240.00p 258.50p 213990
15/04/2020 264.00p 276.00p 253.00p 260.50p 110646
14/04/2020 267.00p 288.50p 261.09p 264.00p 261541
09/04/2020 254.50p 276.50p 250.00p 269.50p 312081
08/04/2020 230.50p 249.30p 223.50p 245.00p 319875
07/04/2020 234.00p 249.50p 222.00p 223.50p 244908
06/04/2020 231.50p 237.89p 222.50p 226.50p 181037
03/04/2020 232.00p 241.50p 219.00p 222.00p 147549
02/04/2020 228.00p 235.50p 212.50p 221.50p 67740
01/04/2020 235.00p 250.50p 211.00p 218.00p 200886
31/03/2020 241.00p 250.91p 235.00p 241.00p 233458
30/03/2020 228.00p 250.00p 219.00p 235.00p 383413
27/03/2020 224.00p 257.50p 215.00p 215.00p 202863
26/03/2020 207.00p 227.10p 201.00p 215.00p 86068
25/03/2020 224.00p 241.00p 208.00p 215.00p 95121
24/03/2020 213.00p 234.00p 209.00p 214.00p 67146
23/03/2020 212.00p 222.00p 198.50p 200.00p 85726
20/03/2020 235.00p 243.00p 216.00p 219.00p 377131
19/03/2020 232.00p 247.00p 218.00p 220.00p 370310
18/03/2020 218.00p 240.00p 218.00p 230.00p 251719
17/03/2020 237.00p 260.01p 210.00p 227.00p 331756
16/03/2020 246.00p 248.00p 207.00p 230.00p 275231
13/03/2020 275.00p 284.00p 257.08p 266.00p 103621
12/03/2020 255.00p 275.00p 255.00p 269.00p 182127
11/03/2020 276.00p 278.00p 266.20p 274.00p 87514
10/03/2020 260.00p 292.48p 260.00p 274.00p 117609
09/03/2020 270.00p 285.00p 240.34p 255.00p 102536
06/03/2020 270.00p 284.00p 266.00p 270.00p 88156
05/03/2020 301.00p 301.00p 270.00p 270.00p 63896
04/03/2020 302.00p 302.00p 281.00p 289.00p 88891
03/03/2020 316.00p 316.00p 285.00p 285.00p 80956
02/03/2020 295.00p 305.00p 276.00p 303.00p 95935
28/02/2020 290.00p 305.00p 270.33p 295.00p 317100
27/02/2020 319.00p 320.00p 290.00p 290.00p 145360
26/02/2020 333.00p 335.00p 310.55p 325.00p 100233

*Close Price adjusted for both dividends and splits