PureTech Health (PRTC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/02/2020 327.00p 339.36p 324.20p 332.00p 89939
17/02/2020 334.00p 334.41p 318.00p 320.00p 48841
14/02/2020 316.00p 332.00p 312.98p 322.00p 217610
13/02/2020 315.00p 326.00p 300.00p 326.00p 221009
12/02/2020 312.00p 314.00p 301.00p 304.00p 38025
11/02/2020 302.00p 314.00p 296.00p 305.00p 92180
10/02/2020 303.00p 314.00p 296.00p 306.00p 54660
07/02/2020 310.00p 314.00p 300.00p 304.00p 72611
06/02/2020 310.00p 310.00p 292.00p 304.00p 45210
05/02/2020 301.00p 310.00p 289.00p 307.00p 47539
04/02/2020 290.00p 305.00p 286.00p 301.00p 69341
03/02/2020 315.00p 315.00p 285.00p 285.00p 155395
31/01/2020 315.00p 315.00p 303.32p 310.00p 101535
30/01/2020 300.00p 315.00p 294.00p 305.00p 130905
29/01/2020 294.00p 304.00p 293.00p 293.00p 47442
28/01/2020 291.00p 299.95p 285.00p 292.00p 82071
27/01/2020 314.00p 315.00p 289.00p 291.00p 92848
24/01/2020 302.00p 310.17p 292.59p 303.00p 80499
23/01/2020 286.00p 308.00p 286.00p 305.00p 166348
22/01/2020 295.00p 298.00p 286.00p 293.00p 68472
21/01/2020 293.00p 299.00p 282.10p 293.00p 30837
20/01/2020 298.00p 298.00p 284.51p 295.00p 32948
17/01/2020 289.00p 300.00p 288.00p 294.00p 88108
16/01/2020 278.00p 293.00p 273.79p 293.00p 100630
15/01/2020 277.00p 287.24p 262.00p 279.00p 160163
14/01/2020 270.00p 280.00p 267.00p 272.00p 116028
13/01/2020 291.00p 292.49p 269.00p 275.00p 127754
10/01/2020 290.00p 291.00p 274.92p 279.00p 143265
09/01/2020 293.00p 303.00p 290.00p 290.00p 59620
08/01/2020 303.00p 303.88p 291.00p 293.00p 99081
07/01/2020 300.00p 309.00p 298.00p 302.00p 49349
06/01/2020 314.00p 317.49p 302.00p 302.00p 38523
03/01/2020 325.00p 325.00p 302.00p 312.00p 93338
02/01/2020 315.00p 326.00p 315.00p 317.00p 139631
31/12/2019 314.00p 326.00p 314.00p 320.00p 90529
30/12/2019 305.00p 335.00p 299.76p 314.00p 182184
27/12/2019 313.00p 313.00p 293.00p 304.00p 66633
24/12/2019 286.00p 309.30p 286.00p 302.00p 46246
23/12/2019 292.00p 302.00p 284.52p 300.00p 139410
20/12/2019 278.00p 295.00p 272.00p 295.00p 284165
19/12/2019 271.00p 286.96p 267.30p 285.00p 147831
18/12/2019 264.00p 279.00p 264.00p 270.00p 79012
17/12/2019 271.00p 279.00p 264.00p 277.00p 199904
16/12/2019 264.00p 280.00p 264.00p 276.00p 220383
13/12/2019 261.00p 283.00p 261.00p 279.00p 213441
12/12/2019 249.00p 267.00p 242.00p 260.00p 202739
11/12/2019 247.00p 250.00p 242.46p 249.00p 123730
10/12/2019 254.00p 265.52p 244.00p 248.00p 103006
09/12/2019 245.00p 264.00p 245.00p 254.00p 142464
06/12/2019 259.00p 265.00p 249.00p 254.00p 88515
05/12/2019 259.00p 263.00p 240.00p 252.00p 143404
04/12/2019 255.00p 265.00p 249.00p 263.00p 114313
03/12/2019 278.00p 278.00p 256.41p 260.00p 46014
02/12/2019 274.00p 283.48p 261.00p 265.00p 68954
29/11/2019 290.00p 290.00p 273.00p 273.00p 32885
28/11/2019 276.00p 286.00p 269.88p 278.00p 90753
27/11/2019 289.00p 289.00p 273.00p 277.00p 103937
26/11/2019 275.00p 288.00p 275.00p 285.00p 139425
25/11/2019 282.00p 288.00p 272.32p 283.00p 127656
22/11/2019 280.00p 286.00p 257.00p 283.00p 399612
21/11/2019 284.00p 295.85p 274.95p 285.00p 499962
20/11/2019 295.00p 295.00p 279.00p 289.00p 311891
19/11/2019 280.00p 302.00p 275.00p 290.00p 1607659
18/11/2019 227.00p 255.00p 198.51p 249.00p 484476
15/11/2019 245.00p 245.59p 192.29p 219.00p 231814
14/11/2019 248.00p 248.00p 239.20p 242.00p 36588
13/11/2019 245.00p 248.00p 240.14p 246.00p 91040
12/11/2019 238.00p 249.00p 238.00p 245.00p 41060
11/11/2019 240.00p 255.00p 239.04p 249.00p 78644
08/11/2019 246.00p 246.00p 241.00p 245.00p 37547
07/11/2019 245.00p 245.00p 240.41p 245.00p 49202
06/11/2019 240.00p 246.00p 240.00p 243.00p 55146
05/11/2019 253.00p 253.00p 243.00p 246.00p 106500
04/11/2019 254.00p 254.00p 241.46p 249.00p 46051
01/11/2019 240.00p 251.43p 240.00p 250.00p 79145
31/10/2019 249.00p 255.00p 246.36p 248.00p 45980
30/10/2019 247.00p 254.00p 243.00p 250.00p 80693
29/10/2019 254.00p 255.00p 248.72p 255.00p 31632
28/10/2019 246.00p 255.00p 240.00p 249.00p 26865
25/10/2019 244.00p 255.00p 244.00p 251.00p 62696
24/10/2019 255.00p 255.00p 247.00p 251.00p 57413
23/10/2019 247.00p 257.00p 244.35p 255.00p 114539
22/10/2019 256.00p 257.00p 249.20p 253.00p 111695
21/10/2019 241.00p 263.00p 241.00p 255.00p 168979
18/10/2019 250.00p 257.00p 227.00p 252.00p 136440
17/10/2019 251.00p 258.00p 251.00p 252.00p 117383
16/10/2019 250.00p 263.00p 245.00p 254.00p 104923
15/10/2019 252.00p 266.00p 250.00p 262.00p 148550
14/10/2019 246.00p 253.00p 241.00p 250.00p 76966
11/10/2019 237.00p 247.00p 237.00p 246.00p 165363
10/10/2019 226.00p 239.00p 226.00p 235.00p 47205
09/10/2019 232.00p 237.00p 223.00p 231.00p 84428
08/10/2019 238.00p 240.00p 222.30p 235.00p 51048
07/10/2019 240.00p 249.00p 234.00p 235.00p 39945
04/10/2019 241.00p 249.00p 240.00p 243.00p 39063
03/10/2019 240.00p 251.00p 232.00p 241.00p 61939
02/10/2019 252.00p 252.00p 235.00p 241.00p 68489
01/10/2019 254.00p 257.00p 245.11p 255.00p 88086
30/09/2019 250.00p 253.00p 238.00p 253.00p 51246
27/09/2019 247.00p 249.20p 238.00p 246.00p 69739
26/09/2019 229.00p 251.00p 213.10p 237.00p 175764
25/09/2019 234.00p 238.31p 225.00p 229.00p 90228
24/09/2019 250.00p 258.41p 240.00p 241.00p 152083
23/09/2019 276.00p 276.00p 230.88p 258.00p 478847
20/09/2019 285.00p 285.00p 246.00p 266.00p 346529
19/09/2019 270.00p 284.00p 270.00p 284.00p 71309
18/09/2019 271.00p 280.50p 271.00p 276.00p 57535
17/09/2019 284.00p 284.00p 270.01p 279.00p 58312
16/09/2019 289.00p 290.00p 271.00p 280.00p 94303
13/09/2019 274.00p 290.00p 268.15p 286.00p 80625
12/09/2019 274.00p 287.00p 266.00p 278.00p 59355
11/09/2019 280.00p 281.00p 268.81p 272.00p 45426
10/09/2019 279.00p 280.00p 271.00p 276.00p 26910
09/09/2019 283.00p 283.00p 268.00p 279.00p 53294
06/09/2019 286.00p 287.00p 268.00p 279.00p 37644
05/09/2019 275.00p 288.00p 270.25p 282.00p 87110
04/09/2019 284.00p 290.00p 270.00p 290.00p 163019
03/09/2019 284.00p 285.00p 270.00p 280.00p 48919
02/09/2019 278.00p 281.00p 269.00p 277.00p 46206
30/08/2019 265.00p 284.00p 265.00p 279.00p 86804
29/08/2019 284.00p 284.00p 269.00p 271.00p 58496
28/08/2019 271.00p 284.00p 270.00p 271.00p 96097
27/08/2019 280.00p 289.00p 258.11p 269.00p 94999
23/08/2019 270.00p 277.00p 264.51p 270.00p 69006
22/08/2019 278.00p 284.00p 258.56p 275.00p 792843
21/08/2019 296.00p 296.00p 278.00p 284.00p 132117
20/08/2019 295.00p 295.00p 285.00p 292.00p 47668
19/08/2019 290.00p 294.00p 271.00p 290.00p 241100
16/08/2019 288.00p 288.00p 274.74p 286.00p 2141974
15/08/2019 295.00p 295.00p 269.90p 288.00p 179600
14/08/2019 295.00p 295.00p 281.12p 290.00p 133436
13/08/2019 290.00p 307.00p 286.40p 288.00p 146269
12/08/2019 290.00p 294.88p 280.00p 287.00p 158789
09/08/2019 290.00p 290.00p 281.00p 287.00p 40326
08/08/2019 288.00p 288.52p 280.00p 285.00p 55581
07/08/2019 285.00p 290.00p 277.80p 280.00p 172453
06/08/2019 278.00p 285.00p 272.08p 285.00p 43957
05/08/2019 284.00p 285.00p 278.00p 280.00p 19848
02/08/2019 279.00p 285.00p 272.60p 284.00p 37814
01/08/2019 271.00p 285.00p 271.00p 279.00p 123112
31/07/2019 278.00p 279.52p 271.00p 271.00p 35252
30/07/2019 272.00p 280.00p 271.43p 280.00p 60854
29/07/2019 275.00p 275.00p 268.24p 271.00p 87521
26/07/2019 275.00p 280.62p 271.00p 271.00p 114317
25/07/2019 273.00p 280.00p 273.00p 278.00p 100789
24/07/2019 279.00p 285.00p 271.00p 271.00p 141820
23/07/2019 276.00p 289.70p 275.00p 275.00p 496767
22/07/2019 269.00p 279.00p 264.50p 275.00p 149148
19/07/2019 256.00p 275.00p 250.00p 266.00p 112701
18/07/2019 247.00p 256.00p 245.00p 256.00p 87069
17/07/2019 252.00p 252.00p 242.00p 248.00p 108852
16/07/2019 245.00p 255.00p 243.80p 252.00p 137195
15/07/2019 244.00p 253.10p 241.50p 248.00p 91371
12/07/2019 236.00p 247.00p 236.00p 240.00p 62136
11/07/2019 231.00p 246.86p 230.51p 240.00p 111707
10/07/2019 232.00p 235.00p 227.63p 232.00p 34427
09/07/2019 230.00p 233.28p 230.00p 230.50p 123382
08/07/2019 226.00p 230.50p 226.00p 230.50p 11817
05/07/2019 221.00p 233.12p 221.00p 231.00p 158077
04/07/2019 234.00p 234.00p 226.00p 232.00p 73585
03/07/2019 225.00p 229.00p 220.00p 229.00p 40584
02/07/2019 222.00p 234.00p 221.00p 228.00p 26615
01/07/2019 235.00p 235.00p 222.56p 226.00p 165453
28/06/2019 230.00p 234.16p 228.00p 228.00p 32667
27/06/2019 224.00p 234.00p 224.00p 230.00p 2219
26/06/2019 233.00p 235.00p 228.00p 228.00p 24854
25/06/2019 234.00p 235.00p 227.50p 233.00p 17830
24/06/2019 234.00p 234.00p 224.08p 229.00p 64112
21/06/2019 231.00p 235.00p 230.68p 234.00p 7917
20/06/2019 228.00p 234.00p 222.00p 227.00p 29125
19/06/2019 223.00p 230.05p 223.00p 228.00p 104162
18/06/2019 229.00p 235.00p 225.00p 225.00p 75931
17/06/2019 226.00p 234.04p 220.00p 220.00p 32423
14/06/2019 238.00p 238.50p 227.44p 234.00p 257850
13/06/2019 235.00p 238.20p 229.56p 232.00p 23073
12/06/2019 227.00p 239.00p 227.00p 227.00p 56641
11/06/2019 229.00p 238.70p 229.00p 233.00p 45038
10/06/2019 229.00p 232.25p 221.60p 228.00p 59083
07/06/2019 218.00p 226.50p 218.00p 221.00p 129070
06/06/2019 225.00p 225.00p 222.00p 222.00p 16366
05/06/2019 220.00p 224.00p 220.00p 222.00p 11778
04/06/2019 211.00p 225.00p 211.00p 222.00p 44260
03/06/2019 208.00p 217.90p 206.30p 208.00p 67034
31/05/2019 209.00p 212.00p 201.97p 208.00p 16850
30/05/2019 197.00p 210.00p 196.50p 210.00p 107550
29/05/2019 191.50p 200.00p 191.00p 191.00p 43409
28/05/2019 195.50p 199.50p 191.00p 191.00p 18560
24/05/2019 195.50p 200.00p 195.00p 200.00p 12885
23/05/2019 195.00p 197.75p 195.00p 195.00p 21738
22/05/2019 191.50p 203.00p 191.00p 195.00p 15440
21/05/2019 201.00p 204.00p 193.00p 193.00p 21932
20/05/2019 196.00p 205.00p 192.00p 196.50p 33851
17/05/2019 204.00p 204.00p 194.00p 199.00p 17688
16/05/2019 199.50p 200.00p 191.00p 191.00p 18247
15/05/2019 197.00p 199.00p 193.50p 197.50p 36482
14/05/2019 198.50p 204.00p 197.50p 197.50p 32670
13/05/2019 198.00p 203.36p 191.50p 197.50p 420873
10/05/2019 212.00p 212.00p 196.50p 200.00p 112312
09/05/2019 215.00p 215.00p 203.00p 209.00p 114950
08/05/2019 200.00p 215.00p 200.00p 214.00p 237767

*Close Price adjusted for both dividends and splits