PureTech Health (PRTC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/08/2019 265.00p 284.00p 265.00p 279.00p 86804
29/08/2019 284.00p 284.00p 269.00p 271.00p 58496
28/08/2019 271.00p 284.00p 270.00p 271.00p 96097
27/08/2019 280.00p 289.00p 258.11p 269.00p 94999
23/08/2019 270.00p 277.00p 264.51p 270.00p 69006
22/08/2019 278.00p 284.00p 258.56p 275.00p 792843
21/08/2019 296.00p 296.00p 278.00p 284.00p 132117
20/08/2019 295.00p 295.00p 285.00p 292.00p 47668
19/08/2019 290.00p 294.00p 271.00p 290.00p 241100
16/08/2019 288.00p 288.00p 274.74p 286.00p 2141974
15/08/2019 295.00p 295.00p 269.90p 288.00p 179600
14/08/2019 295.00p 295.00p 281.12p 290.00p 133436
13/08/2019 290.00p 307.00p 286.40p 288.00p 146269
12/08/2019 290.00p 294.88p 280.00p 287.00p 158789
09/08/2019 290.00p 290.00p 281.00p 287.00p 40326
08/08/2019 288.00p 288.52p 280.00p 285.00p 55581
07/08/2019 285.00p 290.00p 277.80p 280.00p 172453
06/08/2019 278.00p 285.00p 272.08p 285.00p 43957
05/08/2019 284.00p 285.00p 278.00p 280.00p 19848
02/08/2019 279.00p 285.00p 272.60p 284.00p 37814
01/08/2019 271.00p 285.00p 271.00p 279.00p 123112
31/07/2019 278.00p 279.52p 271.00p 271.00p 35252
30/07/2019 272.00p 280.00p 271.43p 280.00p 60854
29/07/2019 275.00p 275.00p 268.24p 271.00p 87521
26/07/2019 275.00p 280.62p 271.00p 271.00p 114317
25/07/2019 273.00p 280.00p 273.00p 278.00p 100789
24/07/2019 279.00p 285.00p 271.00p 271.00p 141820
23/07/2019 276.00p 289.70p 275.00p 275.00p 496767
22/07/2019 269.00p 279.00p 264.50p 275.00p 149148
19/07/2019 256.00p 275.00p 250.00p 266.00p 112701
18/07/2019 247.00p 256.00p 245.00p 256.00p 87069
17/07/2019 252.00p 252.00p 242.00p 248.00p 108852
16/07/2019 245.00p 255.00p 243.80p 252.00p 137195
15/07/2019 244.00p 253.10p 241.50p 248.00p 91371
12/07/2019 236.00p 247.00p 236.00p 240.00p 62136
11/07/2019 231.00p 246.86p 230.51p 240.00p 111707
10/07/2019 232.00p 235.00p 227.63p 232.00p 34427
09/07/2019 230.00p 233.28p 230.00p 230.50p 123382
08/07/2019 226.00p 230.50p 226.00p 230.50p 11817
05/07/2019 221.00p 233.12p 221.00p 231.00p 158077
04/07/2019 234.00p 234.00p 226.00p 232.00p 73585
03/07/2019 225.00p 229.00p 220.00p 229.00p 40584
02/07/2019 222.00p 234.00p 221.00p 228.00p 26615
01/07/2019 235.00p 235.00p 222.56p 226.00p 165453
28/06/2019 230.00p 234.16p 228.00p 228.00p 32667
27/06/2019 224.00p 234.00p 224.00p 230.00p 2219
26/06/2019 233.00p 235.00p 228.00p 228.00p 24854
25/06/2019 234.00p 235.00p 227.50p 233.00p 17830
24/06/2019 234.00p 234.00p 224.08p 229.00p 64112
21/06/2019 231.00p 235.00p 230.68p 234.00p 7917
20/06/2019 228.00p 234.00p 222.00p 227.00p 29125
19/06/2019 223.00p 230.05p 223.00p 228.00p 104162
18/06/2019 229.00p 235.00p 225.00p 225.00p 75931
17/06/2019 226.00p 234.04p 220.00p 220.00p 32423
14/06/2019 238.00p 238.50p 227.44p 234.00p 257850
13/06/2019 235.00p 238.20p 229.56p 232.00p 23073
12/06/2019 227.00p 239.00p 227.00p 227.00p 56641
11/06/2019 229.00p 238.70p 229.00p 233.00p 45038
10/06/2019 229.00p 232.25p 221.60p 228.00p 59083
07/06/2019 218.00p 226.50p 218.00p 221.00p 129070
06/06/2019 225.00p 225.00p 222.00p 222.00p 16366
05/06/2019 220.00p 224.00p 220.00p 222.00p 11778
04/06/2019 211.00p 225.00p 211.00p 222.00p 44260
03/06/2019 208.00p 217.90p 206.30p 208.00p 67034
31/05/2019 209.00p 212.00p 201.97p 208.00p 16850
30/05/2019 197.00p 210.00p 196.50p 210.00p 107550
29/05/2019 191.50p 200.00p 191.00p 191.00p 43409
28/05/2019 195.50p 199.50p 191.00p 191.00p 18560
24/05/2019 195.50p 200.00p 195.00p 200.00p 12885
23/05/2019 195.00p 197.75p 195.00p 195.00p 21738
22/05/2019 191.50p 203.00p 191.00p 195.00p 15440
21/05/2019 201.00p 204.00p 193.00p 193.00p 21932
20/05/2019 196.00p 205.00p 192.00p 196.50p 33851
17/05/2019 204.00p 204.00p 194.00p 199.00p 17688
16/05/2019 199.50p 200.00p 191.00p 191.00p 18247
15/05/2019 197.00p 199.00p 193.50p 197.50p 36482
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

*Close Price adjusted for both dividends and splits