PureTech Health (PRTC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/04/2024 219.00p 225.00p 211.00p 212.50p 645705
24/04/2024 213.00p 214.00p 209.00p 212.50p 380286
23/04/2024 213.00p 215.28p 206.50p 213.00p 670391
22/04/2024 212.00p 212.00p 204.50p 205.50p 322652
19/04/2024 207.50p 209.50p 204.50p 206.50p 316158
18/04/2024 213.00p 213.00p 206.00p 207.50p 216537
17/04/2024 208.00p 212.00p 207.50p 209.00p 239851
16/04/2024 210.50p 213.00p 206.50p 210.50p 308013
15/04/2024 210.00p 217.00p 210.00p 213.50p 186747
12/04/2024 220.00p 220.00p 212.50p 214.50p 204604
11/04/2024 215.00p 220.50p 213.00p 217.00p 450152
10/04/2024 215.00p 218.00p 214.50p 217.50p 246064
09/04/2024 215.00p 219.50p 215.00p 215.00p 572952
08/04/2024 215.50p 218.82p 214.00p 215.50p 317897
05/04/2024 220.00p 220.00p 213.50p 218.00p 299032
04/04/2024 215.00p 223.00p 215.00p 218.00p 232174
03/04/2024 219.50p 220.00p 216.00p 220.00p 230068
02/04/2024 226.00p 226.00p 217.50p 219.50p 445864
28/03/2024 226.00p 227.00p 222.00p 222.50p 147034
27/03/2024 225.00p 229.50p 221.00p 225.00p 150807
26/03/2024 227.00p 230.50p 222.00p 223.00p 371987
25/03/2024 213.00p 230.50p 213.00p 229.00p 1356329
22/03/2024 218.00p 220.00p 211.50p 216.00p 280389
21/03/2024 225.00p 225.00p 217.50p 218.00p 294063
20/03/2024 214.00p 223.00p 214.00p 219.00p 513892
19/03/2024 214.00p 225.50p 212.00p 223.00p 2003047
18/03/2024 199.00p 206.50p 196.20p 204.00p 433593
15/03/2024 202.50p 203.00p 195.40p 196.60p 699010
14/03/2024 200.00p 203.00p 193.00p 198.80p 343749
13/03/2024 201.50p 207.00p 195.60p 195.60p 295617
12/03/2024 197.00p 203.00p 195.00p 201.50p 1100332
11/03/2024 191.60p 197.69p 190.80p 196.20p 168020
08/03/2024 191.20p 195.40p 188.97p 194.40p 151545
07/03/2024 195.00p 199.60p 192.20p 193.20p 151993
06/03/2024 190.00p 198.20p 187.60p 198.00p 281713
05/03/2024 193.60p 199.20p 188.20p 188.20p 405200
04/03/2024 202.50p 203.59p 198.00p 198.40p 115145
01/03/2024 200.00p 203.50p 195.00p 202.00p 304578
29/02/2024 202.00p 202.64p 197.00p 197.00p 322682
28/02/2024 209.50p 210.50p 200.00p 200.00p 275333
27/02/2024 211.00p 215.50p 209.00p 210.50p 297118
26/02/2024 213.50p 218.00p 207.22p 211.00p 434518
23/02/2024 195.00p 214.08p 192.66p 213.50p 1419533
22/02/2024 186.40p 192.90p 186.00p 191.40p 145882
21/02/2024 189.20p 189.80p 185.00p 187.00p 148632
20/02/2024 193.00p 193.36p 184.80p 185.40p 214655
19/02/2024 195.00p 195.60p 191.22p 193.20p 146381
16/02/2024 187.00p 191.60p 184.00p 191.60p 391444
15/02/2024 185.00p 186.60p 181.00p 184.40p 233629
14/02/2024 182.00p 182.60p 179.20p 181.00p 322011
13/02/2024 184.80p 186.40p 180.80p 181.20p 188109
12/02/2024 186.00p 189.20p 185.00p 185.00p 210186
09/02/2024 187.00p 191.01p 187.00p 187.40p 114353
08/02/2024 188.00p 192.54p 180.60p 187.40p 340348
07/02/2024 195.00p 195.30p 186.60p 186.60p 989744
06/02/2024 192.00p 195.40p 190.40p 195.20p 287869
05/02/2024 195.00p 195.00p 188.80p 189.80p 315657
02/02/2024 195.00p 195.00p 189.40p 190.00p 295331
01/02/2024 197.00p 198.00p 193.60p 193.60p 276751
31/01/2024 198.00p 199.80p 196.00p 197.40p 474956
30/01/2024 198.00p 202.00p 195.80p 197.80p 445635
29/01/2024 198.20p 198.60p 192.20p 197.00p 161132
26/01/2024 197.00p 201.00p 197.00p 199.00p 425452
25/01/2024 198.00p 198.60p 194.40p 198.20p 139792
24/01/2024 190.00p 201.50p 190.00p 200.00p 1014726
23/01/2024 191.00p 194.80p 189.80p 190.00p 381554
22/01/2024 192.60p 194.40p 190.00p 190.40p 583240
19/01/2024 188.20p 190.60p 185.80p 189.60p 371542
18/01/2024 190.40p 192.00p 187.20p 187.20p 480497
17/01/2024 186.20p 188.99p 180.20p 185.80p 350997
16/01/2024 183.00p 188.04p 183.00p 185.00p 219376
15/01/2024 183.00p 192.46p 183.00p 187.20p 260482
12/01/2024 183.00p 197.60p 183.00p 190.00p 359049
11/01/2024 198.00p 201.00p 186.00p 186.00p 401560
10/01/2024 207.50p 207.50p 198.80p 199.00p 551917
09/01/2024 209.50p 213.00p 205.50p 205.50p 613174
08/01/2024 208.00p 210.50p 204.00p 209.50p 454644
05/01/2024 195.80p 209.00p 191.60p 207.00p 380108
04/01/2024 197.60p 201.50p 195.20p 201.00p 484530
03/01/2024 199.00p 200.50p 186.40p 197.00p 546952
02/01/2024 190.00p 207.00p 186.20p 190.00p 257400
29/12/2023 186.00p 196.74p 184.80p 194.20p 264081
28/12/2023 182.00p 190.00p 182.00p 186.00p 319607
27/12/2023 182.40p 195.67p 181.00p 182.20p 897600
22/12/2023 150.80p 183.20p 150.20p 182.40p 655368
21/12/2023 154.20p 156.20p 146.80p 150.80p 309723
20/12/2023 153.80p 157.40p 151.20p 154.20p 290501
19/12/2023 149.00p 153.40p 149.00p 153.40p 321596
18/12/2023 148.00p 151.00p 147.76p 150.60p 249463
15/12/2023 144.00p 149.40p 144.00p 146.80p 885413
14/12/2023 144.00p 150.00p 141.20p 144.60p 712181
13/12/2023 142.80p 144.00p 142.40p 142.40p 598596
12/12/2023 143.00p 144.20p 141.00p 142.80p 405031
11/12/2023 142.60p 143.00p 139.00p 142.00p 438201
08/12/2023 141.00p 143.00p 140.00p 140.40p 344639
07/12/2023 150.00p 150.00p 141.60p 141.60p 469820
06/12/2023 146.00p 154.20p 144.80p 145.00p 2239785
05/12/2023 148.00p 152.15p 145.60p 148.00p 466478
04/12/2023 152.00p 157.20p 145.95p 150.80p 362196
01/12/2023 150.00p 162.57p 147.40p 152.00p 198480
30/11/2023 157.00p 162.20p 151.60p 151.60p 286857
29/11/2023 159.60p 164.79p 156.40p 157.20p 146154
28/11/2023 160.20p 161.07p 156.40p 156.40p 130106
27/11/2023 163.40p 165.00p 160.00p 160.00p 127168
24/11/2023 164.40p 165.60p 162.00p 162.00p 98933
23/11/2023 163.00p 167.00p 160.20p 163.40p 186478
22/11/2023 163.80p 169.00p 163.60p 164.40p 278276
21/11/2023 168.20p 174.60p 163.80p 164.80p 132203
20/11/2023 172.00p 175.80p 168.80p 170.20p 166237
17/11/2023 173.20p 182.20p 168.40p 172.20p 327705
16/11/2023 185.00p 188.32p 176.40p 177.20p 170104
15/11/2023 182.00p 188.91p 180.00p 182.20p 294981
14/11/2023 179.20p 183.80p 171.66p 180.00p 288046
13/11/2023 164.00p 173.20p 163.09p 173.20p 181743
10/11/2023 171.00p 178.40p 162.60p 163.80p 107740
09/11/2023 169.60p 171.00p 167.60p 168.40p 68395
08/11/2023 160.00p 166.60p 159.60p 164.20p 163686
07/11/2023 160.00p 164.68p 159.00p 159.60p 82961
06/11/2023 164.40p 165.00p 161.40p 161.60p 124777
03/11/2023 150.20p 164.40p 150.20p 162.40p 240220
02/11/2023 150.00p 164.40p 150.00p 155.80p 468418
01/11/2023 154.60p 155.84p 148.60p 149.40p 248611
31/10/2023 158.00p 168.60p 151.40p 151.60p 220207
30/10/2023 152.00p 160.80p 152.00p 156.40p 190230
27/10/2023 155.00p 159.20p 152.00p 156.40p 207703
26/10/2023 163.20p 170.00p 155.20p 155.40p 187098
25/10/2023 169.60p 170.40p 163.20p 163.20p 200104
24/10/2023 169.20p 170.72p 164.60p 164.60p 132991
23/10/2023 166.40p 167.64p 161.20p 164.40p 111278
20/10/2023 162.00p 168.76p 162.00p 167.40p 225450
19/10/2023 172.00p 172.20p 164.40p 164.40p 141664
18/10/2023 170.00p 178.00p 167.60p 167.60p 314288
17/10/2023 161.40p 177.20p 161.40p 169.60p 151237
16/10/2023 176.40p 176.40p 167.80p 168.80p 136134
13/10/2023 186.60p 186.60p 170.80p 171.60p 199631
12/10/2023 181.00p 188.40p 181.00p 182.80p 135652
11/10/2023 189.00p 189.00p 181.00p 181.00p 132886
10/10/2023 184.40p 189.80p 182.40p 188.80p 143973
09/10/2023 186.00p 188.86p 180.60p 180.60p 159834
06/10/2023 180.60p 185.81p 179.00p 183.80p 176045
05/10/2023 183.00p 185.45p 176.60p 177.80p 170130
04/10/2023 178.60p 178.60p 165.80p 176.40p 246591
03/10/2023 184.40p 184.40p 167.00p 167.00p 240820
02/10/2023 182.40p 188.20p 176.00p 176.00p 173399
29/09/2023 185.80p 190.00p 180.00p 181.00p 330399
28/09/2023 193.60p 193.60p 180.40p 182.00p 541412
27/09/2023 203.50p 208.40p 193.60p 195.00p 201063
26/09/2023 205.00p 208.60p 199.00p 200.50p 143226
25/09/2023 215.00p 215.00p 201.50p 202.50p 233556
22/09/2023 221.50p 222.00p 209.50p 209.50p 287388
21/09/2023 222.00p 226.50p 220.50p 221.50p 207026
20/09/2023 224.00p 231.50p 223.50p 224.00p 185099
19/09/2023 228.50p 230.00p 221.50p 224.50p 132049
18/09/2023 230.00p 232.00p 222.25p 229.50p 252750
15/09/2023 213.50p 232.00p 210.75p 232.00p 724360
14/09/2023 208.00p 215.00p 207.00p 213.00p 297518
13/09/2023 207.00p 209.50p 204.00p 207.00p 165839
12/09/2023 198.00p 209.50p 198.00p 207.00p 180837
11/09/2023 200.00p 204.00p 200.00p 203.00p 139816
08/09/2023 202.00p 202.00p 198.00p 200.00p 110399
07/09/2023 200.00p 205.00p 198.00p 202.50p 130947
06/09/2023 202.00p 203.00p 196.00p 199.00p 92276
05/09/2023 195.00p 206.50p 194.15p 204.50p 182512
04/09/2023 201.00p 204.00p 200.00p 201.00p 61553
01/09/2023 197.40p 203.50p 197.40p 200.00p 116284
31/08/2023 197.40p 199.20p 192.84p 198.20p 181792
30/08/2023 195.00p 200.50p 194.40p 194.40p 245721
29/08/2023 190.60p 200.00p 188.00p 193.00p 335655
25/08/2023 189.20p 189.80p 184.60p 185.60p 65375
24/08/2023 186.00p 192.30p 186.00p 188.60p 129419
23/08/2023 188.20p 191.06p 184.60p 185.00p 105409
22/08/2023 183.00p 184.80p 182.60p 183.80p 88449
21/08/2023 185.40p 187.20p 181.25p 183.20p 87874
18/08/2023 190.00p 193.00p 182.80p 186.40p 174449
17/08/2023 196.40p 196.40p 193.00p 193.00p 69127
16/08/2023 197.80p 200.00p 195.92p 196.20p 77013
15/08/2023 198.00p 198.22p 193.20p 196.00p 207030
14/08/2023 200.00p 202.00p 194.40p 198.40p 130407
11/08/2023 204.00p 206.00p 199.60p 199.60p 110158
10/08/2023 208.00p 208.00p 201.50p 205.00p 72901
09/08/2023 204.00p 207.50p 203.00p 205.00p 93329
08/08/2023 202.00p 205.50p 200.00p 204.00p 209701
07/08/2023 208.00p 211.24p 201.50p 202.00p 204485
04/08/2023 213.00p 214.18p 205.50p 205.50p 210592
03/08/2023 210.00p 216.00p 207.50p 209.50p 295742
02/08/2023 220.50p 220.50p 212.00p 212.50p 207195
01/08/2023 220.50p 226.00p 220.50p 221.00p 100798
31/07/2023 224.00p 229.59p 222.00p 223.50p 118398
28/07/2023 226.00p 230.50p 226.00p 227.50p 109194
27/07/2023 227.00p 230.50p 226.00p 227.00p 99498
26/07/2023 225.00p 231.00p 224.18p 227.00p 196535
25/07/2023 223.00p 227.50p 218.50p 226.00p 159251
24/07/2023 226.50p 232.00p 223.50p 223.50p 181878
21/07/2023 227.00p 231.00p 223.17p 229.50p 85170
20/07/2023 221.00p 229.50p 221.00p 229.00p 112439
19/07/2023 216.00p 229.00p 216.00p 225.00p 233126
18/07/2023 214.00p 216.00p 208.24p 216.00p 130013
17/07/2023 214.00p 219.00p 209.49p 210.00p 215182
14/07/2023 217.00p 218.50p 214.50p 216.00p 177168
13/07/2023 220.00p 220.50p 217.50p 217.50p 256403

*Close Price adjusted for both dividends and splits