PureTech Health (PRTC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/12/2016 118.00p 120.00p 112.66p 113.50p 186456
15/12/2016 122.75p 122.75p 118.50p 118.50p 191258
14/12/2016 122.25p 122.25p 118.50p 118.50p 20250
13/12/2016 123.00p 124.00p 115.82p 120.00p 77267
12/12/2016 127.00p 127.00p 123.00p 123.50p 30654
09/12/2016 124.00p 126.00p 122.50p 126.00p 23514
08/12/2016 125.00p 125.75p 124.00p 125.75p 49605
07/12/2016 125.00p 126.37p 125.00p 125.00p 5386
06/12/2016 128.00p 128.00p 125.00p 126.00p 17623
05/12/2016 127.00p 128.00p 125.00p 126.00p 27085
02/12/2016 126.50p 126.86p 126.50p 126.50p 3849
01/12/2016 127.25p 128.13p 125.25p 128.13p 0
30/11/2016 127.25p 128.73p 125.25p 125.25p 32196
29/11/2016 129.75p 129.75p 127.00p 129.75p 5184
28/11/2016 130.00p 130.00p 127.30p 130.00p 68301
25/11/2016 128.00p 130.00p 128.00p 130.00p 14688
24/11/2016 128.00p 130.00p 128.00p 130.00p 228
23/11/2016 128.00p 129.50p 128.00p 128.00p 899
22/11/2016 130.00p 130.00p 128.30p 128.75p 27707
21/11/2016 130.00p 130.00p 128.50p 128.50p 36927
18/11/2016 129.00p 130.00p 128.25p 130.00p 1567396
17/11/2016 131.00p 132.75p 128.50p 128.50p 48186
16/11/2016 130.00p 130.00p 129.00p 130.00p 24079
15/11/2016 130.00p 131.50p 127.00p 127.00p 2336
14/11/2016 132.00p 133.00p 130.94p 133.00p 5163
11/11/2016 132.75p 133.00p 130.28p 133.00p 3889
10/11/2016 130.00p 133.00p 130.00p 133.00p 18169
09/11/2016 130.00p 133.00p 130.00p 132.00p 11836
08/11/2016 130.00p 132.00p 130.00p 130.00p 2836
07/11/2016 133.00p 134.00p 130.50p 132.50p 13663
04/11/2016 134.25p 134.25p 131.30p 134.00p 12695
03/11/2016 137.00p 137.00p 130.00p 130.00p 20265
02/11/2016 139.00p 139.00p 135.00p 135.00p 14744
01/11/2016 137.00p 137.00p 134.00p 134.00p 7767
31/10/2016 139.00p 139.00p 135.05p 137.00p 1257
28/10/2016 134.00p 135.00p 133.64p 135.00p 27634
27/10/2016 134.75p 136.50p 134.00p 134.00p 17248
26/10/2016 139.75p 139.75p 131.99p 136.00p 12371
25/10/2016 134.50p 138.00p 131.19p 135.00p 78260
24/10/2016 130.00p 136.75p 129.85p 136.75p 30577
21/10/2016 132.25p 132.25p 129.00p 129.00p 36346
20/10/2016 132.25p 135.00p 132.00p 132.00p 11514
19/10/2016 132.00p 136.00p 132.00p 132.75p 62505
18/10/2016 136.50p 136.50p 130.00p 131.00p 10594
17/10/2016 130.00p 134.00p 130.00p 134.00p 23596
14/10/2016 135.75p 138.00p 131.00p 131.00p 47292
13/10/2016 131.00p 135.50p 130.75p 130.75p 9074
12/10/2016 130.50p 135.00p 130.50p 131.50p 30304
11/10/2016 132.50p 134.75p 129.25p 130.00p 22639
10/10/2016 136.00p 140.28p 129.55p 130.00p 52085
07/10/2016 138.00p 141.75p 133.99p 138.25p 54982
06/10/2016 142.25p 147.50p 138.00p 138.00p 18635
05/10/2016 149.00p 149.00p 142.00p 142.00p 50389
04/10/2016 150.00p 150.00p 143.75p 143.75p 120613
03/10/2016 147.00p 156.00p 147.00p 154.75p 27335
30/09/2016 147.00p 155.00p 147.00p 147.00p 15250
29/09/2016 152.00p 154.70p 147.00p 147.00p 44915
28/09/2016 152.00p 157.19p 152.00p 152.00p 17909
27/09/2016 165.00p 165.00p 152.00p 152.00p 46902
26/09/2016 165.00p 165.00p 158.00p 158.00p 848
23/09/2016 165.00p 165.00p 159.00p 159.00p 24638
22/09/2016 165.00p 165.00p 160.50p 165.00p 11226
21/09/2016 165.00p 165.00p 160.50p 160.50p 28346
20/09/2016 166.00p 166.10p 160.50p 160.50p 21683
19/09/2016 162.75p 170.00p 162.00p 167.00p 198905
16/09/2016 153.00p 170.00p 152.95p 170.00p 195229
15/09/2016 155.75p 155.75p 155.60p 155.75p 5771
14/09/2016 156.00p 156.00p 152.84p 155.50p 18844
13/09/2016 152.50p 155.64p 152.50p 152.50p 5124
12/09/2016 150.25p 155.88p 150.00p 150.00p 35048
09/09/2016 156.00p 156.00p 152.00p 152.00p 18515
08/09/2016 155.00p 157.00p 152.48p 156.00p 30931
07/09/2016 150.00p 157.00p 150.00p 157.00p 34177
06/09/2016 156.00p 156.00p 153.00p 156.00p 24613
05/09/2016 155.00p 156.37p 150.00p 150.00p 15427
02/09/2016 156.00p 160.00p 150.00p 150.00p 29295
01/09/2016 157.00p 157.00p 154.00p 156.00p 52973
31/08/2016 160.00p 160.00p 153.74p 155.00p 70924
30/08/2016 152.50p 160.00p 152.50p 160.00p 115404
26/08/2016 153.25p 161.00p 152.50p 152.50p 18686
25/08/2016 158.00p 161.56p 153.00p 153.00p 13822
24/08/2016 158.00p 159.88p 158.00p 159.88p 4753
23/08/2016 153.25p 159.00p 153.25p 157.50p 8076
22/08/2016 158.00p 162.00p 153.00p 153.00p 33314
19/08/2016 160.00p 161.03p 157.00p 159.00p 10501
18/08/2016 153.00p 158.12p 153.00p 153.00p 8015
17/08/2016 155.25p 158.85p 153.75p 153.75p 223658
16/08/2016 153.00p 162.12p 153.00p 155.25p 53636
15/08/2016 155.00p 161.50p 150.00p 150.25p 57313
12/08/2016 160.00p 160.56p 155.00p 155.00p 24712
11/08/2016 161.00p 161.56p 155.00p 155.00p 68997
10/08/2016 161.75p 163.25p 160.00p 161.00p 111198
09/08/2016 160.00p 163.00p 160.00p 161.50p 62259
08/08/2016 159.00p 162.21p 158.75p 160.00p 54272
05/08/2016 156.50p 158.93p 155.23p 157.50p 90867
04/08/2016 156.50p 156.50p 155.00p 155.75p 32165
03/08/2016 156.25p 156.50p 153.90p 156.00p 128132
02/08/2016 147.50p 153.21p 147.50p 150.00p 136306
01/08/2016 149.75p 150.81p 144.69p 147.75p 404774
29/07/2016 146.00p 155.00p 143.00p 146.00p 152220
28/07/2016 147.00p 149.23p 144.72p 147.00p 33436
27/07/2016 147.00p 149.50p 147.00p 147.00p 5387
26/07/2016 148.00p 150.00p 144.00p 150.00p 16815
25/07/2016 146.00p 150.00p 143.48p 147.00p 216391
22/07/2016 144.00p 151.00p 144.00p 150.00p 37835
21/07/2016 146.00p 150.00p 144.00p 149.00p 25347
20/07/2016 147.00p 150.00p 147.00p 150.00p 16108
19/07/2016 149.00p 149.50p 148.00p 149.00p 34626
18/07/2016 149.75p 149.75p 146.00p 149.00p 33439
15/07/2016 150.00p 150.00p 148.25p 150.00p 20658
14/07/2016 147.50p 149.50p 145.75p 145.75p 16007
13/07/2016 152.00p 152.00p 143.00p 143.00p 41142
12/07/2016 151.75p 151.75p 144.50p 146.00p 50298
11/07/2016 150.00p 152.00p 145.03p 148.00p 137122
08/07/2016 148.00p 148.50p 142.00p 142.00p 37771
07/07/2016 148.00p 148.00p 148.00p 148.00p 3737
06/07/2016 148.00p 148.50p 148.00p 148.00p 5065
05/07/2016 153.00p 156.20p 148.00p 148.00p 8102
04/07/2016 151.50p 155.00p 151.50p 151.50p 6404
01/07/2016 155.00p 160.00p 150.00p 153.00p 64095
30/06/2016 158.00p 160.00p 153.50p 160.00p 79773
29/06/2016 150.00p 158.00p 149.48p 158.00p 21640
28/06/2016 147.00p 154.50p 142.28p 154.50p 67734
27/06/2016 142.00p 146.00p 137.50p 144.75p 34168
24/06/2016 139.00p 142.00p 138.11p 141.50p 12554
23/06/2016 140.00p 145.00p 140.00p 142.00p 41525
22/06/2016 141.75p 142.00p 140.00p 141.00p 34847
21/06/2016 139.50p 141.36p 138.50p 139.00p 37752
20/06/2016 140.00p 143.43p 139.00p 141.00p 74647
17/06/2016 140.00p 142.00p 135.75p 142.00p 88509
16/06/2016 140.00p 140.00p 135.00p 135.00p 63223
15/06/2016 138.00p 139.50p 135.00p 138.00p 61376
14/06/2016 140.00p 140.00p 135.00p 135.00p 30215
13/06/2016 140.50p 140.50p 135.00p 135.00p 47529
10/06/2016 139.25p 140.50p 136.00p 140.50p 16719
09/06/2016 138.00p 139.25p 135.00p 139.25p 27415
08/06/2016 138.00p 138.00p 136.00p 136.75p 35937
07/06/2016 133.75p 138.50p 133.50p 135.25p 111113
06/06/2016 131.75p 133.75p 128.00p 132.50p 103989
03/06/2016 128.75p 131.00p 127.00p 128.75p 26680
02/06/2016 121.50p 128.00p 121.50p 127.00p 41827
01/06/2016 126.00p 127.50p 122.25p 126.00p 41359
31/05/2016 123.00p 126.44p 118.00p 126.00p 1340492
27/05/2016 128.00p 128.00p 120.00p 120.00p 261256
26/05/2016 127.00p 128.50p 123.49p 125.00p 146859
25/05/2016 127.50p 129.63p 126.00p 127.00p 171916
24/05/2016 125.25p 130.00p 125.25p 127.00p 352176
23/05/2016 128.00p 130.45p 127.00p 127.00p 114984
20/05/2016 130.00p 130.00p 123.25p 127.00p 69423
19/05/2016 125.25p 127.00p 125.25p 127.00p 193408
18/05/2016 128.00p 129.75p 126.50p 127.25p 56460
17/05/2016 128.00p 129.25p 122.75p 127.00p 286769
16/05/2016 131.00p 131.00p 128.00p 128.00p 75635
13/05/2016 125.50p 130.25p 123.00p 130.25p 258135
12/05/2016 129.00p 129.00p 127.00p 129.00p 103184
11/05/2016 124.00p 127.00p 124.00p 127.00p 70832
10/05/2016 122.00p 126.00p 122.00p 122.75p 149519
09/05/2016 125.75p 126.25p 122.00p 122.75p 51885
06/05/2016 125.50p 126.25p 121.25p 125.75p 15951
05/05/2016 122.00p 123.73p 121.25p 122.00p 76598
04/05/2016 125.50p 126.75p 123.00p 123.00p 35005
03/05/2016 130.00p 133.18p 125.50p 125.50p 29740
29/04/2016 140.00p 140.00p 130.00p 130.00p 28205
28/04/2016 140.00p 140.00p 133.00p 133.00p 18915
27/04/2016 135.00p 135.00p 135.00p 135.00p 1860
26/04/2016 135.25p 140.00p 134.50p 134.50p 26736
25/04/2016 136.00p 138.73p 135.00p 136.00p 97037
22/04/2016 136.00p 136.00p 133.00p 135.00p 3169
21/04/2016 131.75p 134.75p 130.00p 134.75p 111386
20/04/2016 129.75p 130.00p 127.50p 130.00p 48661
19/04/2016 131.75p 131.75p 125.00p 129.00p 2027228
18/04/2016 134.75p 134.75p 126.00p 129.25p 107501
15/04/2016 134.25p 135.00p 130.00p 132.38p 46913
14/04/2016 135.00p 135.00p 130.00p 130.00p 26260
13/04/2016 131.00p 133.10p 131.00p 131.00p 10399
12/04/2016 136.00p 140.00p 131.00p 131.00p 71630
11/04/2016 140.00p 140.00p 136.00p 136.00p 11564
08/04/2016 140.00p 140.00p 138.00p 138.00p 42833
07/04/2016 138.00p 140.00p 138.00p 138.00p 8256
06/04/2016 140.00p 140.00p 138.00p 138.75p 52587
05/04/2016 140.00p 140.00p 139.00p 139.00p 7416
04/04/2016 140.50p 143.00p 139.00p 140.25p 30612
01/04/2016 143.00p 148.00p 138.55p 142.75p 113031
31/03/2016 146.00p 147.15p 140.00p 146.00p 3012937
30/03/2016 151.00p 151.00p 148.00p 149.00p 64047
29/03/2016 158.00p 158.00p 151.25p 151.25p 8293
24/03/2016 153.00p 153.00p 153.00p 153.00p 5545
23/03/2016 159.00p 160.00p 153.00p 156.00p 328890
22/03/2016 156.00p 160.00p 155.64p 160.00p 207151
21/03/2016 160.00p 160.00p 158.00p 158.00p 28396
18/03/2016 154.00p 160.00p 154.00p 160.00p 90754
17/03/2016 158.00p 161.00p 156.00p 161.00p 70366
16/03/2016 158.00p 158.00p 153.00p 158.00p 27164
15/03/2016 155.25p 155.25p 153.00p 153.00p 5245
14/03/2016 162.00p 162.00p 153.00p 156.00p 28635
11/03/2016 158.00p 162.00p 157.50p 162.00p 46480
10/03/2016 157.00p 160.00p 153.00p 153.00p 36943
09/03/2016 162.00p 162.00p 157.00p 157.25p 305841
08/03/2016 160.00p 162.00p 157.00p 162.00p 77630
07/03/2016 160.00p 160.00p 157.00p 157.75p 18812

*Close Price adjusted for both dividends and splits