PureTech Health (PRTC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/10/2017 132.50p 132.50p 132.50p 132.50p 136
03/10/2017 133.50p 133.50p 132.50p 132.50p 4006
02/10/2017 133.00p 133.50p 132.00p 133.50p 8011
29/09/2017 132.00p 132.00p 128.75p 128.75p 9884
28/09/2017 134.00p 134.00p 131.88p 131.88p 5885
27/09/2017 130.50p 130.50p 130.00p 130.00p 582
26/09/2017 130.50p 135.75p 130.50p 130.50p 4374
25/09/2017 131.00p 134.00p 130.00p 133.50p 30281
22/09/2017 132.00p 132.00p 132.00p 132.00p 11203
21/09/2017 134.25p 135.00p 134.25p 135.00p 77
20/09/2017 134.25p 135.00p 134.00p 135.00p 6863
19/09/2017 138.00p 138.00p 134.50p 134.50p 300
18/09/2017 137.75p 137.75p 134.00p 134.75p 7059
15/09/2017 134.25p 137.00p 134.00p 137.00p 47438
14/09/2017 137.00p 138.00p 134.25p 137.50p 48741
13/09/2017 134.00p 137.75p 134.00p 137.00p 17060
12/09/2017 138.00p 138.00p 136.00p 136.50p 5795
11/09/2017 135.00p 138.00p 135.00p 137.50p 24336
08/09/2017 135.00p 138.13p 135.00p 138.13p 1417
07/09/2017 137.00p 137.00p 135.00p 136.00p 7270
06/09/2017 137.00p 138.00p 137.00p 138.00p 8348
05/09/2017 136.00p 139.00p 136.00p 137.25p 21085
04/09/2017 136.00p 139.00p 136.00p 137.00p 5535
01/09/2017 136.00p 139.00p 136.00p 137.50p 11392
31/08/2017 139.00p 139.00p 139.00p 139.00p 7398
30/08/2017 138.75p 139.00p 136.00p 136.00p 15210
29/08/2017 135.00p 135.00p 135.00p 135.00p 1000
25/08/2017 136.00p 136.75p 133.25p 133.25p 7433
24/08/2017 136.00p 138.75p 135.00p 138.00p 13858
23/08/2017 133.50p 134.00p 133.00p 133.50p 10742
22/08/2017 136.00p 136.00p 133.50p 133.50p 18014
21/08/2017 134.00p 134.00p 132.00p 132.00p 23403
18/08/2017 136.00p 136.00p 134.00p 134.00p 23447
17/08/2017 136.00p 137.00p 136.00p 136.00p 5291
16/08/2017 136.00p 137.00p 134.25p 134.25p 12858
15/08/2017 134.00p 135.87p 134.00p 135.87p 13100
14/08/2017 136.00p 136.00p 131.50p 133.25p 8317
11/08/2017 133.00p 134.00p 133.00p 134.00p 816
10/08/2017 134.00p 134.50p 134.00p 134.50p 2207
09/08/2017 134.00p 138.00p 134.00p 138.00p 810
08/08/2017 137.75p 138.00p 137.00p 137.00p 5903
07/08/2017 138.00p 138.00p 134.25p 134.25p 85
04/08/2017 137.50p 137.50p 135.75p 135.75p 1
03/08/2017 137.00p 137.00p 135.25p 135.25p 34221
02/08/2017 137.00p 137.00p 137.00p 137.00p 6494
01/08/2017 138.00p 138.00p 135.00p 136.50p 29091
31/07/2017 138.25p 138.25p 138.25p 138.25p 2625
28/07/2017 139.00p 139.00p 137.00p 137.75p 26323
27/07/2017 134.00p 137.00p 134.00p 135.75p 30031
26/07/2017 133.00p 133.00p 131.00p 132.00p 79290
25/07/2017 128.25p 134.00p 127.50p 132.00p 53595
24/07/2017 125.00p 131.00p 122.00p 131.00p 13702
21/07/2017 125.00p 125.00p 125.00p 125.00p 1
20/07/2017 124.00p 124.00p 124.00p 124.00p 272
19/07/2017 128.00p 128.50p 128.00p 128.50p 2494
18/07/2017 128.00p 128.00p 128.00p 128.00p 109
17/07/2017 125.75p 127.63p 126.50p 126.50p 38012
14/07/2017 125.75p 127.63p 125.87p 127.63p 2102
13/07/2017 125.75p 125.87p 125.00p 125.87p 9640
12/07/2017 128.00p 131.00p 128.00p 128.00p 9175
11/07/2017 128.00p 128.00p 128.00p 128.00p 6410
10/07/2017 136.50p 132.00p 131.62p 131.62p 6287
07/07/2017 136.50p 136.50p 132.00p 132.00p 2725
06/07/2017 135.00p 136.50p 133.75p 136.50p 22843
05/07/2017 124.25p 135.00p 124.00p 135.00p 58840
04/07/2017 122.25p 122.25p 120.00p 120.00p 22355
03/07/2017 124.00p 124.50p 124.00p 124.50p 5024
30/06/2017 123.00p 125.00p 123.00p 124.50p 16994
29/06/2017 120.25p 120.25p 119.00p 120.00p 74376
28/06/2017 119.50p 120.25p 119.50p 120.25p 17099
27/06/2017 115.00p 118.00p 117.62p 118.00p 400
26/06/2017 115.00p 120.00p 117.62p 117.62p 13896
23/06/2017 115.00p 120.00p 115.00p 120.00p 10065
22/06/2017 115.25p 115.25p 115.25p 115.25p 2669
21/06/2017 115.00p 120.00p 115.00p 115.50p 12691
20/06/2017 117.00p 118.38p 117.00p 118.38p 405
19/06/2017 118.00p 118.00p 115.00p 115.00p 2168
16/06/2017 115.00p 120.00p 115.00p 120.00p 83722
15/06/2017 117.00p 118.25p 117.00p 117.00p 35258
14/06/2017 115.00p 117.50p 115.00p 116.00p 19441
13/06/2017 119.00p 119.00p 116.25p 117.62p 78931
12/06/2017 115.00p 120.00p 115.00p 120.00p 70594
09/06/2017 116.50p 118.00p 115.00p 115.00p 30373
08/06/2017 116.50p 116.50p 116.45p 116.50p 14122
07/06/2017 117.00p 117.00p 116.00p 116.25p 112007
06/06/2017 117.00p 117.00p 115.75p 115.75p 85705
05/06/2017 119.00p 120.00p 117.00p 117.00p 66025
02/06/2017 119.25p 120.00p 117.00p 120.00p 35961
01/06/2017 120.00p 120.00p 119.00p 119.00p 21760
31/05/2017 119.00p 120.11p 119.00p 120.00p 27838
30/05/2017 120.00p 120.75p 119.00p 119.00p 113492
26/05/2017 122.00p 122.00p 119.95p 120.00p 151440
25/05/2017 120.00p 120.37p 118.80p 120.00p 34682
24/05/2017 119.25p 120.00p 118.80p 120.00p 30227
23/05/2017 120.00p 122.00p 118.92p 120.00p 469435
22/05/2017 120.00p 120.00p 117.44p 119.00p 20054
19/05/2017 119.00p 120.00p 117.84p 119.12p 50222
18/05/2017 119.75p 120.00p 118.00p 118.25p 35235
17/05/2017 120.00p 120.00p 116.25p 117.00p 31927
16/05/2017 119.50p 120.00p 118.81p 119.50p 29301
15/05/2017 119.75p 120.00p 117.84p 120.00p 52595
12/05/2017 118.00p 120.00p 115.50p 119.00p 238724
11/05/2017 118.00p 119.00p 117.29p 117.75p 125112
10/05/2017 118.75p 119.75p 115.39p 119.75p 145942
09/05/2017 118.00p 118.74p 116.00p 117.38p 520145
08/05/2017 115.00p 116.88p 115.00p 116.88p 117366
05/05/2017 116.00p 116.00p 114.00p 116.00p 91494
04/05/2017 115.00p 116.00p 112.00p 112.00p 48270
03/05/2017 115.00p 116.04p 115.00p 115.00p 58199
02/05/2017 116.00p 118.50p 115.19p 118.50p 91715
28/04/2017 113.75p 115.50p 113.50p 114.00p 41198
27/04/2017 116.00p 116.00p 113.00p 113.50p 60613
26/04/2017 115.00p 115.67p 112.25p 115.00p 76516
25/04/2017 116.00p 116.00p 115.06p 115.50p 30815
24/04/2017 116.00p 116.00p 114.00p 114.00p 46623
21/04/2017 114.50p 115.00p 113.50p 114.50p 65334
20/04/2017 115.00p 115.00p 113.16p 115.00p 81448
19/04/2017 114.50p 115.00p 114.50p 114.50p 37632
18/04/2017 114.75p 115.00p 114.06p 115.00p 44183
13/04/2017 115.00p 115.00p 114.50p 114.75p 105893
12/04/2017 115.00p 115.00p 114.00p 114.25p 206178
11/04/2017 115.00p 116.00p 115.00p 115.50p 201949
10/04/2017 116.00p 116.00p 115.50p 115.50p 106100
07/04/2017 116.00p 116.00p 115.00p 115.00p 64080
06/04/2017 118.00p 118.00p 115.00p 115.00p 302427
05/04/2017 116.50p 117.00p 114.63p 114.63p 25153
04/04/2017 116.50p 116.50p 113.00p 115.75p 74101
03/04/2017 115.00p 117.00p 113.00p 115.75p 45857
31/03/2017 114.25p 116.30p 114.00p 115.50p 60155
30/03/2017 116.00p 117.12p 113.96p 115.75p 44123
29/03/2017 118.00p 118.00p 116.64p 118.00p 7718
28/03/2017 118.00p 118.00p 113.25p 118.00p 26741
27/03/2017 117.45p 117.45p 114.87p 117.25p 5593
24/03/2017 120.00p 120.00p 116.00p 116.50p 41334
23/03/2017 115.00p 118.00p 113.39p 115.00p 423582
22/03/2017 116.00p 116.00p 112.50p 116.00p 28618
21/03/2017 113.00p 115.45p 111.50p 111.50p 36824
20/03/2017 115.00p 115.20p 113.00p 113.00p 60521
17/03/2017 115.00p 117.25p 113.50p 115.00p 123756
16/03/2017 115.00p 115.00p 112.75p 115.00p 30422
15/03/2017 113.00p 115.00p 111.50p 113.25p 163955
14/03/2017 113.00p 113.00p 110.00p 113.00p 42171
13/03/2017 115.00p 115.00p 111.44p 112.00p 18210
10/03/2017 112.00p 114.00p 110.50p 112.00p 28125
09/03/2017 112.50p 116.01p 111.75p 112.50p 11707
08/03/2017 113.50p 114.40p 111.25p 111.25p 28944
07/03/2017 112.75p 114.87p 111.80p 112.75p 22113
06/03/2017 110.00p 118.00p 110.00p 110.00p 36973
03/03/2017 115.00p 117.00p 114.50p 114.50p 12191
02/03/2017 115.75p 117.25p 110.00p 114.75p 104647
01/03/2017 110.00p 116.00p 110.00p 113.00p 63065
28/02/2017 111.00p 116.00p 111.00p 111.00p 36242
27/02/2017 115.50p 117.10p 112.00p 112.00p 37377
24/02/2017 117.19p 117.19p 115.29p 115.37p 16876
23/02/2017 117.00p 117.00p 114.75p 116.50p 71534
22/02/2017 117.75p 117.75p 113.69p 115.75p 21559
21/02/2017 114.00p 116.50p 112.80p 114.75p 16363
20/02/2017 112.50p 115.74p 112.50p 113.00p 72270
17/02/2017 114.50p 115.55p 112.50p 112.50p 32036
16/02/2017 117.00p 118.00p 110.66p 113.25p 129137
15/02/2017 117.00p 119.37p 117.00p 118.25p 18640
14/02/2017 119.00p 119.30p 117.00p 117.00p 20243
13/02/2017 120.00p 120.00p 118.00p 119.00p 48944
10/02/2017 117.00p 118.00p 116.00p 118.00p 70184
09/02/2017 117.00p 119.70p 115.25p 115.25p 107968
08/02/2017 117.50p 119.75p 116.00p 117.00p 75960
07/02/2017 119.64p 119.70p 118.24p 118.25p 23000
06/02/2017 119.75p 120.00p 118.50p 119.50p 119361
03/02/2017 120.00p 120.00p 118.32p 119.25p 50969
02/02/2017 119.75p 120.00p 117.50p 117.50p 160986
01/02/2017 123.50p 123.50p 117.50p 118.50p 181265
31/01/2017 122.00p 122.00p 121.00p 121.00p 29337
30/01/2017 123.25p 123.25p 121.72p 122.00p 62232
27/01/2017 122.00p 123.25p 122.00p 123.25p 57539
26/01/2017 124.00p 125.50p 122.00p 123.00p 31272
25/01/2017 124.50p 125.00p 123.00p 123.25p 82618
24/01/2017 127.25p 127.25p 124.25p 124.50p 41983
23/01/2017 124.25p 127.00p 124.25p 125.25p 74010
20/01/2017 129.75p 129.75p 126.00p 127.75p 64948
19/01/2017 130.00p 130.00p 128.00p 129.50p 40102
18/01/2017 129.00p 130.50p 127.00p 127.00p 30882
17/01/2017 131.50p 131.50p 129.74p 130.50p 81085
16/01/2017 131.00p 131.50p 128.95p 131.50p 44055
13/01/2017 130.75p 131.00p 127.50p 127.75p 60570
12/01/2017 130.00p 131.59p 129.75p 130.75p 93183
11/01/2017 130.00p 131.75p 127.25p 129.00p 101993
10/01/2017 129.00p 132.00p 129.00p 130.50p 113159
09/01/2017 130.00p 133.00p 127.82p 133.00p 138330
06/01/2017 126.75p 129.50p 125.05p 129.00p 121574
05/01/2017 125.00p 125.47p 122.00p 124.00p 179818
04/01/2017 124.00p 124.45p 121.25p 124.00p 191570
03/01/2017 120.75p 124.74p 120.02p 123.50p 407883
30/12/2016 118.49p 118.49p 116.68p 117.88p 12034
29/12/2016 116.00p 118.36p 116.00p 116.00p 1543
28/12/2016 118.00p 118.49p 116.50p 118.25p 28937
23/12/2016 117.70p 118.88p 117.70p 118.00p 44942
22/12/2016 116.50p 118.00p 116.50p 116.50p 15776
21/12/2016 117.00p 118.25p 116.60p 117.00p 55213
20/12/2016 117.25p 118.10p 115.00p 117.25p 25860
19/12/2016 117.25p 119.43p 115.00p 116.50p 54209

*Close Price adjusted for both dividends and splits