PureTech Health (PRTC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
16/09/2021 345.00p 350.00p 341.50p 348.00p 158264
15/09/2021 340.00p 369.00p 340.00p 345.50p 123304
14/09/2021 350.00p 372.50p 340.00p 345.00p 74985
13/09/2021 343.00p 410.66p 339.00p 350.00p 442155
10/09/2021 349.50p 349.50p 337.50p 341.00p 115389
09/09/2021 341.00p 343.00p 337.00p 341.00p 101019
08/09/2021 337.00p 349.00p 337.00p 344.00p 69477
07/09/2021 356.00p 360.00p 344.50p 344.50p 61690
06/09/2021 349.50p 356.00p 347.27p 353.00p 102156
03/09/2021 331.50p 346.50p 331.50p 346.00p 137435
02/09/2021 339.00p 357.50p 329.20p 341.00p 186490
01/09/2021 343.00p 364.50p 339.00p 352.00p 181610
31/08/2021 348.00p 365.00p 339.00p 352.00p 391452
30/08/2021 330.50p 355.00p 321.00p 352.00p 265334
27/08/2021 330.50p 355.00p 321.00p 352.00p 265334
26/08/2021 327.50p 338.27p 324.00p 327.50p 100049
25/08/2021 342.00p 342.00p 329.02p 329.50p 284202
24/08/2021 328.50p 344.59p 319.50p 337.50p 182203
23/08/2021 338.00p 340.93p 327.61p 333.50p 137780
20/08/2021 326.50p 334.50p 325.50p 329.50p 64927
19/08/2021 331.50p 343.82p 326.00p 332.50p 52256
18/08/2021 329.50p 343.55p 329.50p 335.50p 100188
17/08/2021 320.00p 337.34p 320.00p 336.50p 104274
16/08/2021 322.50p 328.38p 310.74p 321.00p 62008
13/08/2021 325.00p 334.00p 325.00p 329.50p 148459
12/08/2021 330.00p 330.00p 325.00p 325.00p 72251
11/08/2021 323.00p 330.00p 320.00p 330.00p 103837
10/08/2021 330.00p 330.53p 324.50p 330.00p 323663
09/08/2021 315.50p 325.00p 313.14p 323.00p 143722
06/08/2021 320.50p 328.00p 318.50p 322.50p 83472
05/08/2021 324.00p 328.00p 323.50p 324.50p 126087
04/08/2021 328.00p 330.00p 321.02p 328.00p 117670
03/08/2021 318.50p 330.00p 298.35p 326.50p 126812
02/08/2021 328.50p 329.40p 323.00p 325.00p 258096
30/07/2021 318.50p 326.50p 305.39p 321.50p 151980
29/07/2021 328.50p 330.00p 318.00p 322.50p 128596
28/07/2021 330.00p 330.00p 322.63p 329.50p 357511
27/07/2021 332.50p 349.50p 330.00p 337.00p 169206
26/07/2021 353.00p 353.00p 337.50p 337.50p 90185
23/07/2021 335.00p 348.50p 335.00p 344.50p 148157
22/07/2021 345.00p 357.52p 336.50p 343.00p 276163
21/07/2021 336.00p 338.85p 330.00p 333.50p 199713
20/07/2021 326.50p 333.00p 320.00p 323.00p 226521
19/07/2021 314.00p 326.00p 312.00p 324.00p 140210
16/07/2021 323.00p 328.00p 316.00p 323.00p 201444
15/07/2021 333.00p 335.84p 330.00p 330.00p 151186
14/07/2021 342.00p 347.17p 333.50p 334.00p 119094
13/07/2021 361.50p 368.05p 340.00p 349.00p 261816
12/07/2021 332.00p 351.50p 332.00p 343.00p 108614
09/07/2021 333.50p 345.00p 332.61p 341.50p 78589
08/07/2021 333.50p 343.50p 331.56p 340.50p 142613
07/07/2021 333.50p 349.50p 333.50p 340.50p 135573
06/07/2021 342.50p 349.50p 339.50p 344.50p 145382
05/07/2021 350.00p 350.00p 339.50p 343.50p 68031
02/07/2021 339.50p 349.93p 339.50p 343.50p 112963
01/07/2021 351.50p 357.50p 335.50p 343.00p 180457
30/06/2021 350.00p 350.00p 340.50p 341.00p 227412
29/06/2021 365.50p 365.50p 339.36p 347.00p 315908
28/06/2021 358.00p 358.00p 343.50p 343.50p 203432
25/06/2021 337.50p 345.00p 332.00p 345.00p 57528
24/06/2021 355.00p 357.50p 340.00p 341.00p 216958
23/06/2021 351.00p 351.00p 338.50p 346.00p 260942
22/06/2021 336.00p 354.00p 335.50p 347.00p 162903
21/06/2021 350.00p 369.50p 341.00p 343.00p 194078
18/06/2021 360.00p 360.00p 347.00p 359.50p 363494
17/06/2021 349.50p 358.50p 347.50p 353.00p 161880
16/06/2021 363.50p 363.50p 347.98p 349.50p 297001
15/06/2021 369.00p 369.00p 359.50p 363.50p 259181
14/06/2021 372.00p 390.00p 368.00p 369.50p 117495
11/06/2021 397.00p 397.00p 374.00p 377.00p 50454
10/06/2021 383.50p 388.50p 375.00p 380.00p 207238
09/06/2021 408.00p 411.00p 385.00p 390.00p 92214
08/06/2021 395.00p 401.50p 377.50p 392.00p 29787
07/06/2021 400.00p 400.00p 380.50p 386.00p 91816
04/06/2021 392.00p 392.00p 377.50p 382.00p 163297
03/06/2021 389.50p 413.26p 384.50p 389.50p 138909
02/06/2021 414.00p 414.00p 389.00p 394.00p 69251

*Close Price adjusted for both dividends and splits