PureTech Health (PRTC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/08/2020 266.50p 284.00p 260.50p 264.00p 78094
13/08/2020 266.50p 277.86p 266.00p 272.50p 282494
12/08/2020 273.00p 281.46p 261.36p 269.00p 77209
11/08/2020 283.00p 285.00p 270.00p 270.00p 71491
10/08/2020 273.00p 283.39p 270.00p 272.00p 435760
07/08/2020 262.50p 280.50p 261.48p 270.00p 83218
06/08/2020 264.50p 274.50p 260.00p 265.50p 53468
05/08/2020 282.00p 282.00p 266.50p 272.50p 89747
04/08/2020 280.50p 280.50p 261.00p 270.00p 132084
03/08/2020 268.50p 284.50p 265.00p 272.00p 104266
31/07/2020 269.00p 278.16p 268.00p 272.00p 116735
30/07/2020 271.50p 283.50p 265.84p 270.00p 137305
29/07/2020 280.00p 280.21p 268.11p 268.50p 115566
28/07/2020 280.50p 289.50p 265.50p 269.50p 88701
27/07/2020 275.50p 281.31p 265.50p 273.50p 69408
24/07/2020 280.00p 284.79p 270.00p 270.00p 104727
23/07/2020 277.00p 285.53p 267.45p 270.00p 192999
22/07/2020 281.50p 290.67p 276.00p 282.50p 85736
21/07/2020 277.00p 296.00p 277.00p 280.00p 241589
20/07/2020 278.00p 288.00p 277.50p 282.00p 55948
17/07/2020 285.00p 285.00p 275.00p 280.00p 126435
16/07/2020 285.00p 291.82p 264.84p 285.00p 197863
15/07/2020 290.00p 294.26p 275.19p 286.50p 546136
14/07/2020 289.00p 291.46p 282.00p 286.50p 211226
13/07/2020 289.00p 294.00p 281.10p 285.00p 502368
10/07/2020 275.00p 295.33p 268.65p 278.00p 662032
09/07/2020 280.00p 292.21p 274.01p 275.50p 259238
08/07/2020 266.00p 294.50p 266.00p 288.00p 239421
07/07/2020 266.50p 274.00p 263.43p 266.00p 70879
06/07/2020 278.50p 278.50p 267.50p 274.00p 90238
03/07/2020 279.00p 303.00p 265.66p 274.00p 169350
02/07/2020 268.50p 274.50p 261.00p 263.00p 126045
01/07/2020 271.50p 280.00p 258.09p 265.50p 35276
30/06/2020 288.00p 293.81p 260.77p 265.50p 79386
29/06/2020 276.00p 292.00p 273.00p 282.50p 79491
26/06/2020 288.00p 300.00p 274.50p 285.00p 136068
25/06/2020 261.00p 300.00p 252.00p 288.00p 194226
24/06/2020 291.00p 291.45p 263.00p 273.00p 100969
23/06/2020 272.50p 299.50p 264.30p 293.50p 105006
22/06/2020 256.50p 278.06p 256.50p 270.00p 712112
19/06/2020 276.00p 279.36p 257.75p 265.00p 222732
18/06/2020 267.00p 283.50p 259.77p 274.50p 192792
17/06/2020 250.50p 278.00p 250.50p 269.00p 164229
16/06/2020 255.00p 268.00p 246.71p 259.50p 185994
15/06/2020 248.00p 265.50p 232.40p 240.00p 191115
12/06/2020 255.00p 267.50p 248.50p 248.50p 1319433
11/06/2020 256.50p 271.50p 255.50p 265.00p 101701
10/06/2020 250.00p 274.00p 250.00p 263.00p 91332
09/06/2020 253.00p 271.46p 251.00p 260.00p 150163
08/06/2020 253.50p 272.50p 253.50p 264.00p 131724
05/06/2020 267.00p 269.00p 258.00p 265.00p 127235
04/06/2020 245.00p 270.55p 245.00p 260.50p 543612
03/06/2020 259.00p 275.00p 248.42p 255.00p 168155
02/06/2020 253.00p 264.00p 241.00p 258.00p 172892
01/06/2020 257.00p 260.00p 240.50p 250.00p 62116
29/05/2020 244.00p 258.13p 236.00p 255.50p 130049
28/05/2020 252.50p 262.40p 243.00p 253.50p 111856
27/05/2020 251.50p 257.50p 243.50p 250.00p 101629
26/05/2020 237.50p 256.97p 237.50p 250.00p 330110
22/05/2020 235.50p 250.00p 235.50p 248.50p 82368
21/05/2020 231.50p 255.00p 231.50p 255.00p 64265
20/05/2020 235.00p 256.00p 230.50p 233.00p 135801
19/05/2020 258.00p 259.00p 230.50p 236.00p 63079
18/05/2020 240.00p 255.00p 230.21p 249.50p 131639
15/05/2020 235.00p 235.00p 215.50p 225.00p 114547
14/05/2020 231.00p 245.00p 210.75p 221.50p 153648
13/05/2020 236.00p 248.42p 224.00p 234.00p 132396
12/05/2020 249.00p 258.50p 225.50p 238.50p 84791
11/05/2020 255.00p 259.50p 242.65p 250.00p 113622
07/05/2020 250.00p 253.00p 237.50p 245.00p 89073
06/05/2020 250.00p 261.46p 241.50p 241.50p 136319
05/05/2020 264.50p 264.50p 253.00p 255.50p 39363
01/05/2020 250.50p 266.12p 250.50p 251.00p 72416
30/04/2020 274.50p 274.50p 255.64p 262.00p 103082
29/04/2020 263.00p 270.00p 259.00p 260.00p 70095
28/04/2020 247.00p 272.50p 247.00p 262.00p 86161
27/04/2020 256.50p 265.00p 246.60p 260.00p 51226
24/04/2020 246.00p 258.50p 243.00p 243.00p 117834
23/04/2020 270.00p 272.00p 246.00p 246.00p 62526
22/04/2020 242.00p 266.50p 242.00p 260.00p 116610
21/04/2020 260.00p 260.76p 242.00p 248.00p 97312
20/04/2020 260.00p 274.50p 259.04p 266.50p 188174
17/04/2020 272.50p 272.50p 255.00p 257.50p 75443
16/04/2020 274.50p 274.50p 240.00p 258.50p 213990
15/04/2020 264.00p 276.00p 253.00p 260.50p 110646
14/04/2020 267.00p 288.50p 261.09p 264.00p 261541
09/04/2020 254.50p 276.50p 250.00p 269.50p 312081
08/04/2020 230.50p 249.30p 223.50p 245.00p 319875
07/04/2020 234.00p 249.50p 222.00p 223.50p 244908
06/04/2020 231.50p 237.89p 222.50p 226.50p 181037
03/04/2020 232.00p 241.50p 219.00p 222.00p 147549
02/04/2020 228.00p 235.50p 212.50p 221.50p 67740
01/04/2020 235.00p 250.50p 211.00p 218.00p 200886
31/03/2020 241.00p 250.91p 235.00p 241.00p 233458
30/03/2020 228.00p 250.00p 219.00p 235.00p 383413
27/03/2020 224.00p 257.50p 215.00p 215.00p 202863
26/03/2020 207.00p 227.10p 201.00p 215.00p 86068
25/03/2020 224.00p 241.00p 208.00p 215.00p 95121
24/03/2020 213.00p 234.00p 209.00p 214.00p 67146
23/03/2020 212.00p 222.00p 198.50p 200.00p 85726
20/03/2020 235.00p 243.00p 216.00p 219.00p 377131
19/03/2020 232.00p 247.00p 218.00p 220.00p 370310
18/03/2020 218.00p 240.00p 218.00p 230.00p 251719
17/03/2020 237.00p 260.01p 210.00p 227.00p 331756
16/03/2020 246.00p 248.00p 207.00p 230.00p 275231
13/03/2020 275.00p 284.00p 257.08p 266.00p 103621
12/03/2020 255.00p 275.00p 255.00p 269.00p 182127
11/03/2020 276.00p 278.00p 266.20p 274.00p 87514
10/03/2020 260.00p 292.48p 260.00p 274.00p 117609
09/03/2020 270.00p 285.00p 240.34p 255.00p 102536
06/03/2020 270.00p 284.00p 266.00p 270.00p 88156
05/03/2020 301.00p 301.00p 270.00p 270.00p 63896
04/03/2020 302.00p 302.00p 281.00p 289.00p 88891
03/03/2020 316.00p 316.00p 285.00p 285.00p 80956
02/03/2020 295.00p 305.00p 276.00p 303.00p 95935
28/02/2020 290.00p 305.00p 270.33p 295.00p 317100
27/02/2020 319.00p 320.00p 290.00p 290.00p 145360
26/02/2020 333.00p 335.00p 310.55p 325.00p 100233
25/02/2020 336.00p 336.00p 326.00p 331.00p 66974
24/02/2020 320.00p 337.60p 316.00p 336.00p 69517
21/02/2020 325.00p 329.85p 321.00p 326.00p 51397
20/02/2020 328.00p 332.00p 325.00p 325.00p 74149
19/02/2020 327.00p 334.50p 323.00p 330.00p 125950
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

*Close Price adjusted for both dividends and splits