PureTech Health (PRTC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/11/2015 159.00p 168.50p 159.00p 168.50p 35825
13/11/2015 160.00p 164.00p 158.00p 164.00p 143138
12/11/2015 155.00p 160.00p 155.00p 157.75p 92305
11/11/2015 155.00p 159.12p 155.00p 158.00p 10442
10/11/2015 160.00p 160.00p 158.00p 160.00p 3746
09/11/2015 155.00p 160.00p 155.00p 160.00p 17368
06/11/2015 157.00p 160.00p 156.00p 160.00p 12773
05/11/2015 158.00p 158.00p 155.00p 156.25p 35175
04/11/2015 154.00p 157.00p 154.00p 157.00p 12968
03/11/2015 153.50p 155.00p 153.50p 153.50p 26374
02/11/2015 154.50p 154.50p 153.00p 154.00p 17186
30/10/2015 153.00p 155.00p 153.00p 154.50p 37961
29/10/2015 156.00p 158.31p 153.00p 155.00p 101922
28/10/2015 150.00p 150.50p 148.50p 150.00p 30802
27/10/2015 148.50p 150.25p 148.50p 148.50p 17248
26/10/2015 148.50p 154.75p 148.50p 153.00p 48588
23/10/2015 150.00p 153.25p 148.00p 153.25p 76174
22/10/2015 146.25p 147.75p 146.00p 147.00p 313626
21/10/2015 146.75p 151.00p 146.75p 147.50p 2356718
20/10/2015 149.00p 149.50p 148.75p 148.75p 22024
19/10/2015 151.00p 151.00p 148.00p 150.25p 72063
16/10/2015 143.50p 150.00p 143.50p 150.00p 145759
15/10/2015 137.25p 149.50p 137.25p 145.00p 165105
14/10/2015 141.75p 141.75p 138.46p 139.00p 51952
13/10/2015 138.00p 142.00p 138.00p 139.75p 39949
12/10/2015 134.75p 140.00p 133.75p 140.00p 70776
09/10/2015 132.00p 135.00p 131.00p 133.75p 277218
08/10/2015 127.50p 130.25p 127.50p 129.00p 30808
07/10/2015 125.25p 130.00p 125.25p 129.75p 13679
06/10/2015 129.00p 129.75p 127.00p 129.75p 131010
05/10/2015 126.00p 128.00p 125.50p 126.75p 86912
02/10/2015 127.25p 129.00p 125.50p 125.50p 150069
01/10/2015 122.00p 127.25p 122.00p 127.25p 238128
30/09/2015 127.00p 127.00p 122.50p 123.00p 88619
29/09/2015 125.00p 128.00p 122.00p 125.00p 1071097
28/09/2015 134.00p 134.00p 129.00p 129.50p 31857
25/09/2015 131.00p 135.00p 128.00p 129.50p 464721
24/09/2015 143.25p 143.25p 132.50p 133.75p 159450
23/09/2015 137.00p 140.00p 136.25p 137.50p 1926602
22/09/2015 139.00p 141.00p 137.00p 139.00p 185434
21/09/2015 141.00p 141.25p 139.50p 140.00p 35358
18/09/2015 150.00p 150.25p 136.00p 140.25p 2955808
17/09/2015 145.00p 152.00p 145.00p 150.25p 319944
16/09/2015 145.00p 149.00p 145.00p 149.00p 552820
15/09/2015 145.00p 147.75p 145.00p 146.75p 519989
14/09/2015 148.75p 148.75p 144.00p 146.00p 271462
11/09/2015 145.00p 145.00p 144.50p 145.00p 103792
10/09/2015 146.00p 146.00p 145.50p 145.75p 245132
09/09/2015 146.00p 146.00p 145.00p 146.00p 231961
08/09/2015 146.00p 146.00p 145.50p 146.00p 115636
07/09/2015 148.50p 149.00p 145.62p 145.75p 352614
04/09/2015 145.00p 147.00p 143.25p 147.00p 352890
03/09/2015 138.00p 145.00p 133.00p 145.00p 686259
02/09/2015 138.00p 138.00p 134.75p 137.00p 77162
01/09/2015 137.00p 137.00p 134.24p 137.00p 74085
28/08/2015 140.00p 140.00p 137.00p 137.00p 93153
27/08/2015 142.00p 142.00p 140.00p 141.00p 134002
26/08/2015 143.00p 144.00p 141.00p 142.00p 36740
25/08/2015 144.00p 145.25p 140.79p 144.25p 17143
24/08/2015 146.00p 146.00p 139.75p 139.75p 47521
21/08/2015 150.00p 150.00p 148.50p 148.50p 8941
20/08/2015 149.75p 150.00p 149.25p 149.50p 42789
19/08/2015 150.00p 150.00p 148.50p 150.00p 24061
18/08/2015 151.00p 151.00p 146.00p 147.50p 34155

*Close Price adjusted for both dividends and splits