PureTech Health (PRTC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/04/2018 152.00p 152.00p 148.60p 152.00p 28681
29/03/2018 147.00p 154.50p 147.00p 152.00p 120082
28/03/2018 142.00p 156.50p 142.00p 154.00p 187822
27/03/2018 145.00p 148.00p 142.00p 147.00p 47683
26/03/2018 148.00p 152.00p 145.00p 147.50p 28183
23/03/2018 144.00p 152.00p 144.00p 148.00p 24950
22/03/2018 145.00p 149.50p 144.66p 145.00p 40691
21/03/2018 150.00p 152.50p 145.00p 147.00p 74279
20/03/2018 150.00p 156.20p 135.00p 145.00p 367465
19/03/2018 163.00p 163.00p 150.00p 150.00p 61926
16/03/2018 160.00p 160.75p 154.50p 156.00p 119749
15/03/2018 163.00p 163.50p 159.00p 160.00p 62185
14/03/2018 167.00p 167.50p 158.50p 162.00p 237755
13/03/2018 163.50p 165.94p 158.00p 158.00p 300353
12/03/2018 174.50p 174.50p 165.00p 165.00p 22327
09/03/2018 174.50p 175.00p 166.00p 169.50p 16409
08/03/2018 173.00p 175.00p 172.00p 172.00p 18054
07/03/2018 173.50p 179.00p 173.49p 176.00p 113774
06/03/2018 175.00p 178.00p 172.00p 175.00p 60135
05/03/2018 170.00p 175.00p 170.00p 172.00p 52679
02/03/2018 170.00p 175.00p 170.00p 170.00p 14083
01/03/2018 175.00p 178.50p 170.00p 174.50p 30698
28/02/2018 175.00p 178.60p 170.00p 170.00p 15424
27/02/2018 171.00p 179.00p 171.00p 179.00p 19553
26/02/2018 177.00p 177.00p 171.00p 175.25p 19209
23/02/2018 175.00p 176.50p 170.85p 173.50p 20659
22/02/2018 170.00p 172.20p 170.00p 170.00p 13976
21/02/2018 167.50p 174.50p 167.50p 172.25p 23613
20/02/2018 162.00p 175.00p 162.00p 168.00p 43343
19/02/2018 172.00p 172.00p 163.00p 163.00p 14690
16/02/2018 166.00p 170.00p 166.00p 166.00p 22008
15/02/2018 168.00p 170.00p 163.25p 166.00p 49306
14/02/2018 170.00p 170.00p 167.60p 168.75p 12793
13/02/2018 170.00p 174.00p 167.00p 167.50p 250982
12/02/2018 175.00p 175.00p 169.00p 169.00p 73757
09/02/2018 175.00p 175.00p 171.85p 173.25p 26228
08/02/2018 172.50p 175.00p 171.50p 172.00p 39228
07/02/2018 172.50p 175.00p 171.00p 173.00p 46852
06/02/2018 165.00p 172.00p 155.00p 170.00p 295907
05/02/2018 180.00p 180.00p 173.00p 176.00p 104372
02/02/2018 177.00p 182.00p 175.00p 175.50p 39464
01/02/2018 182.00p 182.00p 177.00p 179.50p 61049
31/01/2018 182.00p 182.06p 179.60p 181.00p 90495
30/01/2018 179.00p 182.00p 175.50p 175.50p 203100
29/01/2018 178.50p 183.50p 174.00p 179.00p 110945
26/01/2018 179.50p 183.00p 179.40p 182.50p 109465
25/01/2018 179.00p 181.00p 175.00p 179.50p 124233
24/01/2018 166.50p 178.00p 166.50p 178.00p 720959
23/01/2018 170.00p 172.00p 168.00p 171.00p 60009
22/01/2018 170.00p 175.00p 170.00p 171.50p 52891
19/01/2018 173.50p 174.97p 172.50p 173.25p 67165
18/01/2018 175.00p 175.00p 170.50p 172.75p 30744
17/01/2018 175.00p 175.00p 172.80p 173.00p 64732
16/01/2018 175.00p 175.00p 172.15p 173.50p 80371
15/01/2018 170.00p 175.00p 166.65p 172.50p 72893
12/01/2018 175.00p 176.90p 170.50p 170.50p 117313
11/01/2018 169.00p 178.00p 168.00p 174.50p 344823
10/01/2018 158.00p 170.00p 158.00p 165.50p 590224
09/01/2018 155.00p 156.33p 151.84p 155.75p 88069
08/01/2018 155.00p 158.92p 155.00p 156.25p 8473
05/01/2018 156.00p 158.97p 156.00p 158.00p 40982
04/01/2018 155.00p 157.00p 152.10p 156.00p 76362
03/01/2018 152.00p 156.30p 151.60p 155.00p 61503
02/01/2018 147.00p 151.94p 145.00p 149.00p 34358
29/12/2017 150.00p 150.82p 149.76p 150.00p 9185
28/12/2017 147.25p 152.00p 147.25p 150.00p 4312
27/12/2017 148.00p 152.00p 148.00p 150.00p 24761
22/12/2017 146.25p 150.00p 145.45p 150.00p 11271
21/12/2017 145.25p 151.19p 143.00p 145.38p 33698
20/12/2017 152.00p 152.00p 145.00p 146.62p 36219
19/12/2017 145.00p 150.00p 144.28p 150.00p 45095
18/12/2017 140.00p 145.00p 140.00p 140.00p 29707
15/12/2017 145.00p 145.00p 138.75p 138.75p 109897
14/12/2017 143.50p 143.50p 141.50p 141.50p 17130
13/12/2017 140.00p 145.00p 140.00p 145.00p 24747
12/12/2017 139.00p 144.00p 136.50p 144.00p 60836
11/12/2017 138.00p 138.00p 136.50p 137.25p 15768
08/12/2017 133.50p 138.00p 133.50p 138.00p 26286
07/12/2017 135.00p 138.00p 132.00p 138.00p 25770
06/12/2017 135.50p 137.75p 135.00p 137.00p 8650
05/12/2017 139.00p 139.00p 134.00p 139.00p 48816
04/12/2017 132.75p 139.75p 132.75p 139.75p 112158
01/12/2017 132.75p 132.75p 127.00p 128.38p 25010
30/11/2017 129.00p 133.40p 126.25p 126.25p 243476
29/11/2017 128.00p 129.04p 124.37p 124.37p 178604
28/11/2017 122.00p 127.81p 122.00p 127.37p 31681
27/11/2017 126.00p 126.00p 122.60p 126.00p 29617
24/11/2017 122.05p 124.50p 122.01p 124.50p 1750
23/11/2017 120.50p 124.00p 120.50p 121.25p 45793
22/11/2017 124.00p 124.00p 121.61p 121.75p 604
21/11/2017 127.00p 127.00p 121.56p 123.63p 5120
20/11/2017 121.56p 124.00p 121.56p 123.63p 4328
17/11/2017 122.00p 123.87p 121.56p 123.87p 1329
16/11/2017 122.00p 122.30p 120.50p 120.50p 23148
15/11/2017 123.00p 125.19p 120.00p 123.63p 43410
14/11/2017 123.00p 126.75p 120.00p 122.63p 394599
13/11/2017 123.25p 126.85p 123.00p 125.87p 27947
10/11/2017 125.00p 130.00p 123.00p 123.00p 46909
09/11/2017 125.00p 128.75p 125.00p 125.00p 18321
08/11/2017 132.25p 128.75p 126.05p 128.50p 5905
07/11/2017 132.25p 128.75p 128.50p 128.50p 3100
06/11/2017 132.25p 132.36p 125.25p 126.00p 26912
03/11/2017 133.00p 133.00p 127.00p 130.00p 76545
02/11/2017 125.00p 130.00p 125.00p 129.00p 18521
01/11/2017 132.00p 132.00p 127.05p 131.50p 32698
31/10/2017 132.00p 132.00p 125.30p 126.00p 14589
30/10/2017 131.00p 131.00p 125.00p 127.37p 39417
27/10/2017 125.00p 129.00p 125.00p 128.50p 27329
26/10/2017 123.00p 128.31p 123.00p 123.00p 1316
25/10/2017 123.00p 130.00p 123.00p 123.00p 38252
24/10/2017 126.00p 127.75p 125.00p 125.50p 31208
23/10/2017 129.75p 129.75p 126.04p 128.00p 9623
20/10/2017 131.75p 131.75p 125.00p 126.00p 2104
19/10/2017 126.00p 128.38p 125.00p 128.38p 26941
18/10/2017 128.75p 128.75p 126.30p 128.00p 3395
17/10/2017 128.75p 129.00p 126.25p 129.00p 10408
16/10/2017 131.75p 131.75p 126.41p 131.75p 26005
13/10/2017 131.75p 128.50p 126.00p 128.50p 14353
12/10/2017 131.75p 131.75p 126.00p 126.00p 3866
11/10/2017 131.00p 131.00p 128.50p 128.50p 669
10/10/2017 130.25p 130.00p 128.50p 130.00p 13469
09/10/2017 130.25p 130.25p 128.50p 128.50p 19235
06/10/2017 130.00p 130.00p 130.00p 130.00p 80
05/10/2017 131.75p 135.50p 131.50p 131.50p 7166
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

*Close Price adjusted for both dividends and splits