PureTech Health (PRTC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/05/2019 198.50p 204.00p 197.50p 197.50p 32670
13/05/2019 198.00p 203.36p 191.50p 197.50p 420873
10/05/2019 212.00p 212.00p 196.50p 200.00p 112312
09/05/2019 215.00p 215.00p 203.00p 209.00p 114950
08/05/2019 200.00p 215.00p 200.00p 214.00p 237767
07/05/2019 195.50p 199.50p 195.50p 198.50p 41883
03/05/2019 198.00p 199.00p 195.50p 198.00p 27356
02/05/2019 196.00p 199.50p 196.00p 198.00p 18117
01/05/2019 198.50p 199.50p 194.50p 195.50p 73783
30/04/2019 199.00p 199.00p 194.00p 198.50p 90593
29/04/2019 197.00p 200.00p 188.50p 194.00p 126899
26/04/2019 182.50p 200.60p 182.50p 190.50p 517158
25/04/2019 190.00p 190.00p 184.00p 190.00p 58694
24/04/2019 180.00p 188.00p 177.00p 188.00p 129307
23/04/2019 188.00p 188.00p 185.50p 186.50p 83185
18/04/2019 183.00p 189.00p 181.50p 185.00p 98219
17/04/2019 187.00p 189.50p 183.50p 188.00p 241974
16/04/2019 184.50p 184.50p 180.00p 181.75p 131067
15/04/2019 175.00p 186.70p 171.00p 180.00p 246951
12/04/2019 170.00p 172.00p 162.50p 163.50p 155006
11/04/2019 171.00p 171.90p 163.00p 163.00p 25498
10/04/2019 166.10p 168.50p 165.75p 165.75p 16380
09/04/2019 162.50p 164.50p 162.50p 164.50p 5063
08/04/2019 161.50p 165.20p 161.30p 164.75p 115341
05/04/2019 161.17p 164.50p 160.00p 162.25p 8824
04/04/2019 165.50p 165.50p 157.50p 163.00p 11959
03/04/2019 166.00p 166.00p 161.80p 166.00p 12489
02/04/2019 162.95p 164.00p 162.00p 162.00p 944
01/04/2019 165.00p 165.50p 155.50p 161.00p 10982
29/03/2019 162.50p 166.60p 162.50p 162.50p 26703
28/03/2019 163.00p 166.50p 162.50p 162.50p 8170
27/03/2019 163.00p 167.00p 162.50p 162.50p 17664
26/03/2019 165.00p 166.77p 162.50p 162.50p 20350
25/03/2019 160.00p 167.00p 158.36p 165.00p 22517
22/03/2019 162.50p 164.50p 162.50p 162.50p 41288
21/03/2019 164.00p 167.00p 161.00p 161.00p 22124
20/03/2019 164.00p 167.00p 164.00p 166.50p 19286
19/03/2019 161.50p 166.60p 161.50p 162.50p 8171
18/03/2019 164.00p 167.00p 163.00p 164.75p 16249
15/03/2019 161.00p 167.00p 161.00p 167.00p 14710
14/03/2019 161.22p 163.62p 161.22p 162.50p 3254
13/03/2019 162.50p 163.30p 157.50p 162.00p 29975
12/03/2019 163.00p 163.95p 157.00p 161.50p 31410
11/03/2019 162.50p 164.00p 159.00p 162.50p 34744
08/03/2019 168.00p 168.75p 163.00p 168.00p 29264
07/03/2019 165.00p 170.00p 162.50p 169.50p 6555
06/03/2019 169.50p 169.50p 163.75p 169.50p 16561
05/03/2019 172.45p 172.45p 165.00p 168.75p 15643
04/03/2019 166.00p 169.60p 166.00p 167.00p 10032
01/03/2019 170.00p 172.00p 165.00p 171.50p 135883
28/02/2019 165.50p 172.00p 165.50p 172.00p 3672
27/02/2019 165.75p 170.58p 165.75p 166.50p 3286
26/02/2019 170.50p 175.85p 165.00p 173.00p 54780
25/02/2019 167.50p 175.50p 167.00p 172.75p 10171
22/02/2019 166.50p 177.00p 165.00p 165.00p 16314
21/02/2019 174.00p 174.00p 167.50p 169.50p 52015
20/02/2019 177.50p 177.50p 167.64p 172.00p 3641
19/02/2019 170.00p 176.50p 168.50p 170.00p 16863
18/02/2019 168.50p 172.00p 166.50p 166.50p 11821
15/02/2019 166.00p 175.55p 165.76p 166.00p 23409
14/02/2019 171.50p 178.00p 170.74p 178.00p 518308
13/02/2019 171.00p 176.85p 171.00p 171.00p 3053
12/02/2019 170.50p 174.40p 170.50p 174.25p 65224
11/02/2019 172.00p 177.99p 171.75p 171.75p 14702
08/02/2019 174.00p 174.00p 173.66p 174.00p 3937
07/02/2019 172.00p 175.00p 170.66p 173.50p 16387
06/02/2019 170.50p 171.95p 170.10p 170.50p 18156
05/02/2019 170.50p 177.55p 170.00p 170.00p 27151
04/02/2019 168.00p 174.00p 168.00p 170.00p 38943
01/02/2019 170.00p 177.05p 170.00p 171.00p 9380
31/01/2019 178.00p 178.00p 170.00p 170.00p 7032
30/01/2019 178.00p 178.00p 170.00p 170.00p 3892
29/01/2019 177.50p 177.50p 174.36p 175.00p 15361
28/01/2019 173.00p 177.00p 167.50p 172.00p 14243
25/01/2019 177.00p 177.00p 170.00p 170.00p 31876
24/01/2019 177.00p 177.00p 170.00p 170.00p 9815
23/01/2019 172.50p 176.80p 165.50p 172.75p 134584
22/01/2019 166.50p 172.09p 166.50p 172.00p 10450
21/01/2019 172.50p 177.50p 168.00p 169.75p 34067
18/01/2019 175.00p 175.00p 172.00p 174.00p 23381
17/01/2019 170.00p 177.50p 170.00p 172.00p 19051
16/01/2019 172.00p 176.75p 170.00p 170.50p 21058
15/01/2019 175.00p 177.08p 171.00p 175.00p 65351
14/01/2019 175.00p 177.45p 174.08p 175.00p 26351
11/01/2019 173.00p 176.08p 169.50p 175.00p 43482
10/01/2019 173.00p 178.00p 169.84p 178.00p 19775
09/01/2019 170.00p 178.00p 170.00p 177.50p 49627
08/01/2019 167.50p 172.24p 166.50p 171.50p 38952
07/01/2019 166.50p 173.00p 166.50p 170.00p 16853
04/01/2019 175.50p 176.87p 166.00p 169.50p 31733
03/01/2019 177.00p 177.50p 170.50p 175.00p 12996
02/01/2019 171.00p 176.00p 167.00p 176.00p 18971
31/12/2018 168.50p 177.35p 168.15p 172.00p 10312
28/12/2018 179.00p 179.10p 167.00p 171.50p 11702
27/12/2018 178.50p 178.75p 170.75p 170.75p 4353
24/12/2018 178.50p 178.50p 171.05p 172.00p 1245
21/12/2018 179.50p 179.92p 174.69p 175.00p 261765
20/12/2018 186.50p 186.50p 173.00p 175.00p 93806
19/12/2018 178.00p 178.00p 175.00p 177.50p 58595
18/12/2018 177.00p 180.00p 177.00p 180.00p 39236
17/12/2018 177.50p 181.50p 176.78p 178.00p 120232
14/12/2018 183.50p 183.50p 177.00p 178.00p 117602
13/12/2018 177.50p 182.50p 177.00p 178.00p 15761
12/12/2018 182.00p 185.06p 178.00p 178.00p 102663
11/12/2018 178.00p 179.50p 174.00p 176.00p 75924
10/12/2018 180.50p 185.78p 174.00p 178.00p 54755
07/12/2018 180.50p 182.00p 174.50p 180.00p 77300
06/12/2018 180.50p 183.50p 172.50p 176.00p 153744
05/12/2018 178.00p 184.00p 176.24p 182.25p 43762
04/12/2018 178.50p 188.50p 176.00p 178.00p 143214
03/12/2018 183.00p 183.00p 177.84p 180.00p 23529
30/11/2018 188.00p 189.48p 176.50p 178.00p 112807
29/11/2018 175.00p 185.00p 171.65p 185.00p 72893
28/11/2018 180.00p 180.00p 175.00p 178.00p 24739
27/11/2018 178.00p 178.26p 172.00p 176.00p 171825
26/11/2018 180.00p 180.00p 168.50p 178.00p 48857
23/11/2018 169.00p 178.00p 168.00p 168.00p 14387
22/11/2018 168.50p 179.50p 168.00p 175.75p 62595
21/11/2018 172.00p 179.50p 172.00p 178.00p 20512
20/11/2018 178.00p 178.00p 171.00p 172.00p 25215
19/11/2018 181.00p 181.00p 173.18p 174.00p 17051
16/11/2018 161.00p 180.00p 161.00p 180.00p 128480
15/11/2018 173.50p 174.50p 169.50p 174.50p 158764
14/11/2018 174.00p 174.00p 165.00p 172.25p 10269
13/11/2018 167.00p 170.00p 163.60p 170.00p 21574
12/11/2018 160.50p 168.50p 160.50p 160.50p 51265
09/11/2018 164.50p 166.50p 160.50p 166.00p 31779
08/11/2018 164.50p 167.50p 163.50p 165.75p 31748
07/11/2018 169.50p 170.00p 163.50p 166.00p 236219
06/11/2018 163.50p 171.40p 162.00p 163.00p 333635
05/11/2018 162.00p 171.50p 162.00p 162.50p 303818
02/11/2018 172.00p 172.00p 162.00p 162.00p 16986
01/11/2018 171.00p 172.00p 164.00p 167.00p 31459
31/10/2018 171.50p 171.50p 160.50p 170.00p 24700
30/10/2018 168.00p 168.00p 160.00p 163.25p 124688
29/10/2018 166.50p 169.15p 162.50p 166.00p 11290
26/10/2018 165.00p 170.00p 161.00p 161.00p 27221
25/10/2018 166.00p 171.50p 161.00p 171.50p 42272
24/10/2018 168.00p 170.50p 168.00p 168.00p 6402
23/10/2018 167.00p 170.50p 158.00p 170.50p 48219
22/10/2018 161.50p 166.56p 161.00p 164.00p 24102
19/10/2018 176.00p 176.00p 156.50p 164.25p 42242
18/10/2018 171.00p 176.00p 167.00p 176.00p 2408
17/10/2018 168.00p 175.50p 167.00p 171.50p 38061
16/10/2018 160.00p 177.50p 160.00p 172.00p 135845
15/10/2018 166.50p 166.50p 159.02p 162.00p 13511
12/10/2018 166.50p 166.50p 161.00p 161.00p 18936
11/10/2018 163.00p 167.00p 161.00p 163.00p 92245
10/10/2018 166.50p 166.50p 164.00p 166.50p 30705
09/10/2018 162.00p 165.14p 162.00p 164.25p 97142
08/10/2018 162.00p 165.00p 162.00p 162.00p 53936
05/10/2018 162.50p 165.00p 162.00p 162.50p 24689
04/10/2018 161.50p 164.77p 161.27p 161.50p 31889
03/10/2018 161.00p 164.75p 161.00p 164.75p 5851
02/10/2018 163.50p 167.00p 158.14p 167.00p 26573
01/10/2018 160.00p 161.36p 160.00p 161.00p 14742
28/09/2018 166.00p 166.00p 160.00p 165.00p 16706
27/09/2018 155.50p 166.50p 155.50p 162.00p 17777
26/09/2018 160.00p 166.00p 160.00p 162.50p 31364
25/09/2018 155.00p 164.74p 155.00p 160.00p 22865
24/09/2018 155.50p 165.00p 155.50p 160.00p 37096
21/09/2018 161.00p 166.50p 160.00p 160.00p 61053
20/09/2018 162.50p 163.00p 157.60p 161.25p 170259
19/09/2018 162.00p 168.50p 160.00p 160.00p 37294
18/09/2018 164.00p 167.50p 162.00p 162.00p 9873
17/09/2018 166.50p 168.13p 160.50p 164.50p 25667
14/09/2018 162.00p 169.00p 157.50p 164.50p 32015
13/09/2018 164.50p 165.00p 158.50p 162.00p 40351
12/09/2018 157.50p 163.00p 155.00p 160.00p 89123
11/09/2018 152.00p 160.50p 152.00p 158.75p 27104
10/09/2018 155.00p 160.40p 155.00p 157.00p 29856
07/09/2018 155.00p 160.50p 148.50p 160.00p 56431
06/09/2018 157.00p 160.90p 157.00p 157.00p 315585
05/09/2018 156.50p 157.60p 148.00p 157.00p 73893
04/09/2018 153.50p 157.00p 153.35p 154.75p 7438
03/09/2018 156.00p 158.00p 153.00p 156.50p 667761
31/08/2018 157.00p 163.50p 155.50p 156.50p 6334
30/08/2018 160.00p 160.00p 155.00p 159.00p 584261
29/08/2018 160.00p 165.50p 157.00p 160.00p 17160
28/08/2018 166.00p 166.00p 156.00p 162.25p 58254
24/08/2018 164.00p 164.00p 158.50p 161.75p 27532
23/08/2018 158.00p 164.08p 158.00p 162.00p 76944
22/08/2018 165.00p 165.00p 158.50p 158.50p 63940
21/08/2018 160.50p 167.00p 155.00p 165.00p 68155
20/08/2018 163.00p 165.63p 158.30p 160.00p 374688
17/08/2018 154.50p 160.20p 154.00p 158.00p 29274
16/08/2018 155.00p 157.02p 154.00p 155.75p 69372
15/08/2018 155.00p 156.00p 150.50p 154.00p 59988
14/08/2018 160.00p 161.01p 155.00p 155.00p 956176
13/08/2018 158.50p 162.00p 156.00p 159.00p 99739
10/08/2018 158.00p 161.01p 158.00p 160.25p 38038
09/08/2018 158.50p 161.00p 155.50p 159.00p 75911
08/08/2018 157.50p 159.83p 154.50p 158.50p 116670
07/08/2018 156.00p 160.00p 155.00p 157.50p 26102
06/08/2018 158.00p 159.50p 155.50p 157.50p 219809
03/08/2018 157.00p 157.00p 150.00p 156.75p 39448
02/08/2018 156.00p 157.62p 155.50p 157.00p 932268
01/08/2018 159.00p 159.00p 150.50p 156.00p 173430
31/07/2018 156.00p 158.50p 150.39p 158.50p 67746
30/07/2018 158.00p 158.00p 154.78p 156.00p 38070

*Close Price adjusted for both dividends and splits