PureTech Health (PRTC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
27/07/2018 158.00p 159.00p 155.00p 157.00p 37841
26/07/2018 153.00p 160.00p 149.00p 155.00p 94126
25/07/2018 141.00p 169.00p 138.00p 155.75p 321011
24/07/2018 149.50p 149.50p 138.50p 140.00p 112835
23/07/2018 140.00p 148.85p 138.00p 143.00p 132698
20/07/2018 142.00p 155.00p 135.00p 140.00p 613490
19/07/2018 137.50p 139.75p 135.00p 136.00p 33362
18/07/2018 145.00p 145.00p 140.00p 140.00p 10558
17/07/2018 143.00p 143.25p 137.50p 142.00p 45224
16/07/2018 144.00p 144.75p 142.00p 144.75p 7745
13/07/2018 146.50p 148.00p 142.50p 143.75p 14166
12/07/2018 147.00p 149.10p 142.40p 147.00p 30025
11/07/2018 144.00p 144.00p 142.00p 144.00p 21638
10/07/2018 146.00p 146.00p 142.00p 143.50p 27103
09/07/2018 145.00p 149.99p 145.00p 146.00p 48020
06/07/2018 145.50p 149.00p 144.05p 149.00p 17212
05/07/2018 147.50p 150.70p 147.00p 148.75p 19804
04/07/2018 147.00p 152.50p 147.00p 150.00p 28516
03/07/2018 148.00p 152.00p 148.00p 152.00p 22754
02/07/2018 148.50p 153.00p 143.00p 153.00p 47942
29/06/2018 142.00p 145.50p 140.00p 142.50p 43276
28/06/2018 140.00p 146.50p 140.00p 142.50p 43393
27/06/2018 145.00p 150.00p 133.72p 140.00p 65445
26/06/2018 148.00p 149.50p 145.00p 145.00p 39057
25/06/2018 163.00p 163.00p 146.77p 149.75p 40568
22/06/2018 162.50p 162.50p 154.50p 157.50p 12862
21/06/2018 155.00p 162.50p 153.50p 155.50p 38353
20/06/2018 153.50p 158.00p 153.50p 155.00p 19202
19/06/2018 156.50p 158.00p 153.46p 155.00p 37256
18/06/2018 160.00p 160.00p 152.00p 152.00p 52187
15/06/2018 160.00p 160.00p 154.00p 154.00p 200538
14/06/2018 156.50p 161.50p 156.00p 160.00p 819891
13/06/2018 163.50p 165.00p 153.50p 159.00p 223469
12/06/2018 159.50p 160.00p 150.50p 157.00p 64608
11/06/2018 160.00p 160.00p 157.00p 157.00p 21350
08/06/2018 159.50p 160.00p 154.00p 159.50p 12106
07/06/2018 150.00p 160.00p 150.00p 160.00p 53662
06/06/2018 151.50p 159.50p 148.09p 159.00p 66805
05/06/2018 157.00p 159.40p 148.41p 155.50p 103669
04/06/2018 167.00p 168.00p 157.00p 160.00p 107638
01/06/2018 158.00p 165.00p 151.30p 165.00p 48752
31/05/2018 155.00p 156.97p 148.00p 148.00p 31251
30/05/2018 162.00p 162.00p 154.00p 157.00p 73828
29/05/2018 162.50p 162.50p 157.14p 162.00p 14376
25/05/2018 160.00p 162.60p 155.80p 158.00p 98494
24/05/2018 164.00p 164.00p 154.00p 154.00p 26498
23/05/2018 164.00p 164.37p 156.50p 157.50p 62776
22/05/2018 165.00p 169.28p 155.00p 157.75p 169878
21/05/2018 155.00p 165.00p 154.46p 165.00p 147003
18/05/2018 153.00p 159.50p 150.00p 153.00p 79293
17/05/2018 153.50p 157.34p 153.00p 153.00p 25287
16/05/2018 153.50p 158.84p 153.00p 158.00p 17110
15/05/2018 160.00p 160.00p 151.85p 160.00p 20504
14/05/2018 155.00p 159.88p 154.40p 157.50p 22332
11/05/2018 153.50p 159.50p 150.53p 155.00p 32336
10/05/2018 150.00p 152.00p 148.44p 150.00p 175533
09/05/2018 145.00p 150.00p 144.00p 149.00p 34395
08/05/2018 150.00p 151.00p 144.00p 144.00p 23606
04/05/2018 148.00p 151.50p 148.00p 149.00p 10859
03/05/2018 148.00p 151.50p 148.00p 148.00p 32961
02/05/2018 146.00p 149.10p 141.50p 148.00p 216164
01/05/2018 150.00p 154.13p 145.00p 145.00p 39434
30/04/2018 148.00p 150.00p 146.00p 147.00p 39451
27/04/2018 147.00p 150.00p 145.00p 145.00p 4593
26/04/2018 148.00p 150.00p 146.50p 147.00p 31576
25/04/2018 150.00p 150.00p 145.00p 145.00p 19492
24/04/2018 150.00p 152.21p 148.00p 150.50p 317981
23/04/2018 154.00p 159.50p 150.00p 150.00p 37678
20/04/2018 155.00p 159.50p 154.00p 154.00p 44782
19/04/2018 160.00p 160.00p 156.00p 159.50p 61264
18/04/2018 167.00p 169.55p 158.38p 160.00p 118444
17/04/2018 165.00p 172.50p 163.50p 168.00p 198599
16/04/2018 171.00p 172.25p 163.50p 168.00p 74072
13/04/2018 158.00p 171.00p 158.00p 171.00p 64322
12/04/2018 157.00p 162.00p 157.00p 162.00p 24592
11/04/2018 155.00p 157.55p 154.25p 154.25p 61251
10/04/2018 155.00p 157.00p 155.00p 157.00p 57944
09/04/2018 154.00p 157.00p 154.00p 156.50p 37388
06/04/2018 152.00p 156.00p 150.00p 154.00p 378846
05/04/2018 152.00p 152.00p 150.00p 150.00p 38686
04/04/2018 151.00p 153.50p 150.00p 152.00p 31070

*Close Price adjusted for both dividends and splits