PureTech Health (PRTC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/04/2021 407.50p 414.50p 396.55p 406.00p 131995
31/03/2021 413.50p 413.50p 389.00p 399.50p 196040
30/03/2021 420.00p 420.00p 392.00p 396.00p 120517
29/03/2021 399.00p 414.74p 399.00p 410.00p 91453
26/03/2021 380.00p 413.08p 363.00p 405.00p 130567
25/03/2021 414.50p 416.00p 390.00p 394.00p 141941
24/03/2021 396.50p 409.50p 391.76p 400.00p 96546
23/03/2021 420.00p 420.00p 393.50p 395.00p 122373
22/03/2021 407.50p 413.50p 394.71p 410.00p 201680
19/03/2021 388.00p 422.51p 388.00p 392.50p 3524229
18/03/2021 397.00p 424.64p 397.00p 409.00p 163793
17/03/2021 420.00p 421.50p 405.99p 418.00p 139691
16/03/2021 406.00p 420.00p 406.00p 416.00p 169975
15/03/2021 418.50p 420.00p 403.50p 415.50p 151924
12/03/2021 387.00p 409.50p 387.00p 408.00p 125723
11/03/2021 420.00p 420.00p 402.50p 403.50p 143765
10/03/2021 414.00p 414.50p 381.57p 410.50p 157622
09/03/2021 368.00p 408.00p 363.00p 400.00p 277014
08/03/2021 415.00p 415.00p 386.00p 386.00p 243473
05/03/2021 421.50p 423.00p 394.00p 414.50p 207427
04/03/2021 446.00p 446.00p 422.57p 425.50p 258455
03/03/2021 440.00p 440.00p 423.50p 424.50p 202024
02/03/2021 425.50p 430.50p 414.00p 424.00p 277596
01/03/2021 418.00p 424.00p 409.20p 414.50p 453502
26/02/2021 429.50p 429.50p 408.00p 413.50p 246572
25/02/2021 420.00p 420.00p 408.50p 408.50p 233532
24/02/2021 408.00p 418.00p 397.00p 414.00p 221787
23/02/2021 394.00p 410.00p 394.00p 407.00p 321202
22/02/2021 415.50p 420.00p 392.50p 404.00p 310302
19/02/2021 389.00p 409.50p 389.00p 404.00p 204665
18/02/2021 400.00p 410.50p 396.70p 409.00p 159668
17/02/2021 386.00p 402.50p 386.00p 402.50p 289825
16/02/2021 394.50p 401.50p 390.50p 401.50p 133612
15/02/2021 400.00p 400.00p 390.00p 392.50p 142099
12/02/2021 394.50p 394.50p 383.50p 394.50p 138291
11/02/2021 385.00p 389.00p 376.50p 385.00p 179857
10/02/2021 380.00p 380.50p 374.75p 380.50p 160109
09/02/2021 380.00p 381.00p 374.50p 377.50p 308793
08/02/2021 375.00p 395.50p 369.00p 384.00p 430202
05/02/2021 379.50p 379.50p 365.50p 373.50p 183192
04/02/2021 378.50p 380.00p 368.38p 374.50p 192546
03/02/2021 385.50p 385.50p 365.50p 368.00p 311015
02/02/2021 388.00p 388.00p 364.00p 368.00p 504811
01/02/2021 396.00p 402.00p 384.56p 390.00p 192361
29/01/2021 367.00p 415.00p 366.00p 400.00p 235611
28/01/2021 380.00p 386.00p 359.06p 371.50p 295376
27/01/2021 415.50p 415.50p 381.65p 383.00p 317775
26/01/2021 405.00p 407.08p 388.36p 395.50p 84774
25/01/2021 409.50p 413.93p 381.00p 389.00p 148723
22/01/2021 386.00p 397.02p 382.00p 389.50p 194586
21/01/2021 390.00p 419.50p 389.21p 392.00p 179663
20/01/2021 368.00p 399.00p 368.00p 397.00p 323620
19/01/2021 372.50p 393.50p 368.93p 383.00p 108931
18/01/2021 398.50p 398.50p 378.00p 381.50p 79735
15/01/2021 399.50p 401.80p 370.59p 381.50p 219850
14/01/2021 410.00p 410.00p 387.00p 391.00p 141910
13/01/2021 418.50p 421.43p 388.50p 392.50p 145767
12/01/2021 386.00p 409.00p 383.44p 398.50p 159699
11/01/2021 410.00p 432.84p 392.00p 392.00p 213945
08/01/2021 400.00p 407.50p 397.00p 403.00p 228365
07/01/2021 386.50p 398.00p 386.50p 398.00p 326157
06/01/2021 412.00p 412.00p 387.50p 390.00p 302911
05/01/2021 400.00p 414.40p 394.00p 409.00p 304225
04/01/2021 410.00p 425.13p 395.20p 403.50p 259204
31/12/2020 411.50p 414.50p 393.50p 400.00p 153750
30/12/2020 411.00p 411.00p 390.03p 395.50p 288059
28/12/2020 370.50p 379.50p 361.07p 373.00p 222592
24/12/2020 370.50p 379.50p 361.07p 373.00p 222592
23/12/2020 357.50p 382.00p 356.79p 372.50p 125515
22/12/2020 369.50p 377.28p 348.50p 369.50p 147537
21/12/2020 351.00p 372.50p 351.00p 363.50p 153864
18/12/2020 361.00p 370.00p 353.00p 361.50p 459979
17/12/2020 330.00p 378.00p 326.93p 363.00p 346096
16/12/2020 335.00p 353.09p 332.40p 346.00p 614954
15/12/2020 322.00p 339.00p 315.50p 331.00p 422310
14/12/2020 313.50p 339.50p 300.85p 325.00p 302840
11/12/2020 305.00p 315.00p 295.00p 315.00p 280699
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

*Close Price adjusted for both dividends and splits