PureTech Health (PRTC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/07/2022 181.60p 181.60p 170.20p 173.80p 842466
30/06/2022 168.80p 173.80p 166.93p 171.40p 230635
29/06/2022 163.60p 171.80p 162.80p 168.20p 758456
28/06/2022 164.80p 173.94p 164.80p 170.60p 44438
27/06/2022 160.00p 174.00p 160.00p 170.60p 771206
24/06/2022 167.00p 169.00p 161.00p 165.60p 389881
23/06/2022 162.80p 163.80p 158.60p 158.60p 289990
22/06/2022 158.20p 164.20p 156.60p 161.60p 186447
21/06/2022 162.60p 169.60p 161.40p 161.40p 165016
20/06/2022 157.00p 167.20p 149.40p 164.60p 374938
17/06/2022 152.20p 160.60p 145.80p 147.60p 3943927
16/06/2022 160.00p 161.40p 149.20p 151.40p 535242
15/06/2022 172.40p 172.40p 155.60p 155.80p 264202
14/06/2022 160.80p 164.20p 155.60p 156.80p 346617
13/06/2022 169.00p 173.00p 160.60p 165.00p 491862
10/06/2022 172.20p 178.20p 169.00p 169.00p 433454
09/06/2022 183.80p 187.16p 178.40p 179.00p 207195
08/06/2022 175.80p 185.80p 173.90p 182.00p 270582
07/06/2022 170.00p 180.40p 170.00p 173.60p 202037
06/06/2022 179.60p 187.15p 176.40p 178.00p 190923
01/06/2022 180.40p 183.72p 175.00p 175.00p 182336
31/05/2022 180.00p 187.20p 179.39p 181.00p 251345
30/05/2022 184.80p 187.40p 183.20p 185.20p 127343
27/05/2022 185.00p 185.40p 171.36p 180.00p 263321
26/05/2022 175.40p 182.20p 171.28p 178.20p 192629
25/05/2022 170.20p 177.00p 170.00p 174.40p 161394
24/05/2022 178.00p 182.80p 171.20p 171.20p 131075
23/05/2022 182.40p 186.20p 180.00p 182.40p 151986
20/05/2022 178.00p 186.20p 178.00p 178.60p 168162
19/05/2022 176.60p 180.40p 170.80p 178.80p 204169
18/05/2022 177.20p 182.69p 176.40p 178.20p 198887
17/05/2022 175.20p 180.49p 170.53p 175.00p 122337
16/05/2022 176.60p 177.70p 173.06p 175.00p 85154
13/05/2022 165.20p 176.80p 165.20p 175.60p 121579
12/05/2022 172.00p 174.00p 165.20p 168.00p 309647
11/05/2022 166.00p 176.00p 165.60p 170.20p 234355
10/05/2022 163.00p 166.80p 156.80p 164.60p 286536
09/05/2022 170.20p 182.43p 161.00p 161.60p 259097
06/05/2022 184.60p 184.60p 164.33p 168.00p 301082
05/05/2022 169.40p 194.60p 169.02p 177.40p 419499
04/05/2022 172.60p 175.60p 165.58p 168.20p 310733
03/05/2022 180.00p 183.44p 169.00p 169.00p 254487
29/04/2022 180.20p 182.20p 172.60p 172.60p 176806
28/04/2022 173.60p 178.20p 173.20p 174.00p 165508
27/04/2022 184.20p 185.00p 175.00p 175.00p 351361
26/04/2022 190.00p 197.60p 185.60p 185.80p 253856
25/04/2022 185.00p 195.06p 179.55p 191.20p 290598
22/04/2022 180.00p 192.40p 180.00p 186.00p 146405
21/04/2022 180.00p 194.20p 180.00p 190.00p 131714
20/04/2022 186.00p 193.20p 186.00p 189.20p 58989
19/04/2022 195.00p 195.00p 185.20p 194.40p 142331
14/04/2022 188.00p 198.80p 187.20p 191.80p 155403
13/04/2022 186.20p 198.60p 183.60p 195.40p 148162
12/04/2022 201.50p 201.50p 188.80p 194.40p 284614
11/04/2022 216.00p 216.00p 196.00p 200.00p 100731
08/04/2022 204.00p 207.50p 196.60p 205.00p 366701
07/04/2022 201.50p 209.50p 201.50p 202.50p 313089
06/04/2022 220.00p 220.00p 205.95p 208.00p 124107
05/04/2022 204.50p 219.50p 204.50p 214.00p 207784
04/04/2022 195.40p 218.31p 195.40p 214.00p 256906
01/04/2022 194.20p 207.00p 193.70p 205.50p 726592
31/03/2022 210.00p 211.50p 200.00p 200.00p 202062
30/03/2022 206.00p 207.50p 198.90p 205.50p 106602
29/03/2022 199.00p 209.50p 192.17p 206.00p 306079
28/03/2022 209.00p 223.50p 200.00p 200.00p 447792
25/03/2022 215.00p 224.50p 210.24p 211.50p 58881
24/03/2022 204.00p 219.37p 204.00p 215.00p 89990
23/03/2022 203.50p 215.50p 202.00p 215.00p 106215
22/03/2022 195.00p 204.50p 195.00p 204.50p 313729
21/03/2022 203.00p 204.00p 199.80p 201.00p 304498
18/03/2022 203.50p 213.00p 202.20p 206.50p 555586
17/03/2022 213.50p 213.50p 202.29p 205.00p 457875
16/03/2022 209.50p 209.50p 193.47p 204.50p 383067
15/03/2022 204.00p 206.79p 194.80p 197.80p 111185
14/03/2022 202.50p 210.99p 196.00p 208.50p 136179
11/03/2022 187.00p 217.50p 187.00p 202.50p 188236
10/03/2022 179.40p 194.00p 177.07p 188.00p 248956
09/03/2022 190.00p 190.00p 177.40p 180.00p 341562
08/03/2022 195.00p 201.49p 181.00p 183.00p 218493
07/03/2022 191.80p 195.60p 183.60p 184.60p 203406
04/03/2022 208.50p 208.77p 195.60p 198.80p 180502
03/03/2022 217.00p 217.17p 198.92p 202.50p 179977
02/03/2022 220.00p 220.00p 205.89p 213.50p 159183
01/03/2022 223.00p 225.00p 219.00p 219.00p 76295
28/02/2022 224.00p 225.00p 220.42p 223.00p 109978
25/02/2022 219.50p 225.00p 217.00p 225.00p 106641
24/02/2022 212.50p 217.00p 206.75p 214.00p 154723
23/02/2022 230.50p 234.50p 222.00p 224.00p 181204
22/02/2022 232.50p 235.00p 228.00p 230.00p 93154
21/02/2022 238.50p 239.10p 224.27p 235.00p 133746
18/02/2022 243.00p 246.51p 227.00p 232.50p 255631
17/02/2022 258.00p 268.65p 243.10p 244.50p 183985
16/02/2022 273.00p 275.00p 261.50p 261.50p 113590
15/02/2022 272.50p 275.00p 271.00p 275.00p 192241
14/02/2022 275.00p 277.10p 267.00p 275.00p 188038
11/02/2022 272.50p 285.00p 270.72p 280.50p 319649
10/02/2022 278.00p 278.65p 271.00p 274.50p 79998
09/02/2022 274.50p 288.50p 273.00p 276.00p 300855
08/02/2022 270.50p 284.00p 270.50p 274.00p 212460
07/02/2022 249.00p 275.00p 249.00p 275.00p 124419
04/02/2022 254.50p 265.97p 252.00p 260.50p 135861
03/02/2022 258.00p 263.00p 253.50p 255.00p 162153
02/02/2022 264.00p 268.50p 260.00p 261.00p 115386
01/02/2022 275.00p 276.00p 260.00p 262.00p 144661
31/01/2022 269.00p 272.50p 257.50p 272.50p 184613
28/01/2022 260.50p 275.00p 260.50p 269.00p 391045
27/01/2022 263.00p 280.50p 261.50p 272.00p 212440
26/01/2022 273.00p 277.50p 265.00p 266.00p 98208
25/01/2022 265.00p 274.50p 260.00p 264.00p 109965
24/01/2022 285.50p 285.50p 244.50p 257.50p 310328
21/01/2022 278.00p 281.50p 277.00p 280.00p 185998
20/01/2022 283.00p 284.00p 279.00p 280.00p 139978
19/01/2022 280.00p 287.50p 279.50p 280.00p 67948
18/01/2022 285.00p 289.00p 279.00p 289.00p 86416
17/01/2022 288.00p 288.50p 280.87p 285.00p 91232
14/01/2022 286.00p 289.00p 279.50p 284.00p 53594
13/01/2022 289.00p 289.50p 279.50p 283.50p 87824
12/01/2022 288.50p 290.00p 279.00p 283.00p 69318
10/01/2022 291.00p 294.00p 285.70p 290.50p 86174
07/01/2022 292.00p 294.50p 286.50p 290.00p 83623
06/01/2022 281.00p 291.50p 281.00p 287.00p 142849
05/01/2022 280.00p 294.50p 280.00p 292.00p 77971
04/01/2022 300.00p 300.00p 282.50p 288.00p 264204
03/01/2022 290.00p 294.55p 285.20p 292.00p 142371
31/12/2021 290.00p 294.55p 285.20p 292.00p 142371
30/12/2021 284.50p 300.00p 278.32p 298.50p 210282
29/12/2021 305.00p 305.00p 267.50p 280.00p 433015
28/12/2021 287.50p 291.50p 287.00p 289.50p 14111
27/12/2021 287.50p 291.50p 287.00p 289.50p 14111
24/12/2021 287.50p 291.50p 287.00p 289.50p 14111
23/12/2021 282.50p 291.00p 281.50p 285.00p 119679
22/12/2021 267.00p 286.00p 267.00p 282.50p 170943
21/12/2021 296.50p 296.50p 279.50p 279.50p 110529
20/12/2021 284.00p 293.50p 283.00p 293.00p 203633
17/12/2021 274.00p 295.00p 274.00p 287.00p 360085
16/12/2021 288.50p 290.99p 284.00p 285.00p 33457
15/12/2021 278.50p 280.86p 274.00p 279.50p 192204
14/12/2021 282.50p 284.50p 274.50p 282.00p 200061
13/12/2021 279.00p 281.29p 276.21p 279.00p 155036
10/12/2021 280.00p 285.50p 270.00p 282.50p 151640
09/12/2021 280.00p 288.50p 278.71p 284.50p 153925
08/12/2021 283.50p 290.50p 273.00p 281.00p 218946
07/12/2021 294.50p 296.50p 278.00p 287.50p 154276
06/12/2021 280.50p 281.79p 266.50p 281.50p 192802
03/12/2021 284.00p 285.94p 276.76p 279.50p 75930
02/12/2021 294.50p 297.94p 280.50p 287.00p 209738
01/12/2021 300.00p 301.00p 288.38p 300.00p 103436
30/11/2021 303.00p 303.88p 291.50p 292.00p 236968
29/11/2021 323.50p 324.60p 303.00p 303.00p 80703
26/11/2021 302.00p 318.00p 302.00p 310.00p 185706
25/11/2021 313.50p 317.50p 308.00p 315.50p 36873
24/11/2021 322.50p 322.50p 307.99p 315.00p 53539
23/11/2021 321.50p 322.50p 313.50p 315.00p 88960
22/11/2021 335.00p 335.00p 317.50p 324.00p 51624
19/11/2021 331.50p 332.00p 319.00p 321.00p 113426
18/11/2021 325.00p 343.07p 325.00p 331.00p 78593
17/11/2021 327.50p 343.50p 327.50p 337.50p 58243
16/11/2021 325.00p 339.64p 325.00p 337.00p 47495
15/11/2021 330.50p 338.00p 329.50p 333.50p 78707
12/11/2021 330.00p 346.50p 330.00p 333.50p 101793
11/11/2021 340.00p 349.50p 332.50p 346.00p 89084
10/11/2021 353.00p 355.00p 342.50p 342.50p 325755
09/11/2021 360.00p 363.69p 351.00p 353.00p 237593
08/11/2021 355.00p 360.00p 353.50p 355.50p 64022
05/11/2021 365.00p 365.00p 348.50p 355.50p 113919
04/11/2021 353.00p 375.50p 353.00p 365.00p 268556
03/11/2021 355.00p 355.00p 352.67p 355.00p 121904
02/11/2021 359.50p 359.50p 351.50p 354.50p 120185
01/11/2021 357.50p 359.50p 337.66p 355.00p 68672
29/10/2021 335.00p 361.50p 335.00p 354.00p 134634
28/10/2021 340.00p 357.50p 340.00p 348.50p 78501
27/10/2021 343.50p 358.50p 343.50p 356.50p 86587
26/10/2021 358.50p 358.50p 339.50p 347.00p 63509
25/10/2021 341.50p 359.50p 336.88p 341.00p 91517
22/10/2021 340.50p 353.50p 339.80p 347.50p 143580
21/10/2021 354.00p 363.50p 342.00p 347.00p 154103
20/10/2021 356.50p 362.50p 354.50p 354.50p 73561
19/10/2021 362.50p 365.00p 356.00p 360.00p 114409
18/10/2021 360.50p 363.00p 354.78p 362.00p 100975
15/10/2021 352.50p 359.00p 348.50p 359.00p 136514
14/10/2021 372.00p 372.00p 349.86p 354.50p 88783
13/10/2021 351.50p 355.00p 347.50p 355.00p 111757
12/10/2021 348.00p 355.29p 345.00p 348.00p 76798
11/10/2021 356.00p 369.50p 345.00p 353.50p 153497
08/10/2021 368.00p 368.00p 348.50p 354.00p 128543
07/10/2021 351.00p 351.50p 334.50p 351.50p 205712
06/10/2021 340.50p 360.00p 335.00p 344.50p 136742
05/10/2021 351.50p 351.50p 337.00p 343.00p 120777
04/10/2021 354.00p 355.00p 335.50p 337.00p 169196
01/10/2021 354.00p 364.00p 347.50p 352.00p 730132
30/09/2021 352.00p 361.00p 345.30p 358.00p 171781
29/09/2021 349.00p 355.50p 345.00p 353.50p 153401
28/09/2021 381.00p 382.51p 347.00p 350.00p 243624
27/09/2021 361.50p 370.00p 355.50p 366.50p 132936
24/09/2021 346.50p 365.00p 345.70p 358.00p 98387
23/09/2021 372.00p 374.15p 360.00p 360.00p 81145
22/09/2021 346.50p 372.38p 344.56p 366.50p 153382
21/09/2021 364.50p 370.00p 346.00p 366.00p 203447
20/09/2021 371.50p 379.00p 351.53p 360.00p 170009
17/09/2021 348.00p 360.90p 345.00p 356.00p 798383

*Close Price adjusted for both dividends and splits