PureTech Health (PRTC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/08/2018 154.50p 160.20p 154.00p 158.00p 29274
16/08/2018 155.00p 157.02p 154.00p 155.75p 69372
15/08/2018 155.00p 156.00p 150.50p 154.00p 59988
14/08/2018 160.00p 161.01p 155.00p 155.00p 956176
13/08/2018 158.50p 162.00p 156.00p 159.00p 99739
10/08/2018 158.00p 161.01p 158.00p 160.25p 38038
09/08/2018 158.50p 161.00p 155.50p 159.00p 75911
08/08/2018 157.50p 159.83p 154.50p 158.50p 116670
07/08/2018 156.00p 160.00p 155.00p 157.50p 26102
06/08/2018 158.00p 159.50p 155.50p 157.50p 219809
03/08/2018 157.00p 157.00p 150.00p 156.75p 39448
02/08/2018 156.00p 157.62p 155.50p 157.00p 932268
01/08/2018 159.00p 159.00p 150.50p 156.00p 173430
31/07/2018 156.00p 158.50p 150.39p 158.50p 67746
30/07/2018 158.00p 158.00p 154.78p 156.00p 38070
27/07/2018 158.00p 159.00p 155.00p 157.00p 37841
26/07/2018 153.00p 160.00p 149.00p 155.00p 94126
25/07/2018 141.00p 169.00p 138.00p 155.75p 321011
24/07/2018 149.50p 149.50p 138.50p 140.00p 112835
23/07/2018 140.00p 148.85p 138.00p 143.00p 132698
20/07/2018 142.00p 155.00p 135.00p 140.00p 613490
19/07/2018 137.50p 139.75p 135.00p 136.00p 33362
18/07/2018 145.00p 145.00p 140.00p 140.00p 10558
17/07/2018 143.00p 143.25p 137.50p 142.00p 45224
16/07/2018 144.00p 144.75p 142.00p 144.75p 7745
13/07/2018 146.50p 148.00p 142.50p 143.75p 14166
12/07/2018 147.00p 149.10p 142.40p 147.00p 30025
11/07/2018 144.00p 144.00p 142.00p 144.00p 21638
10/07/2018 146.00p 146.00p 142.00p 143.50p 27103
09/07/2018 145.00p 149.99p 145.00p 146.00p 48020
06/07/2018 145.50p 149.00p 144.05p 149.00p 17212
05/07/2018 147.50p 150.70p 147.00p 148.75p 19804
04/07/2018 147.00p 152.50p 147.00p 150.00p 28516
03/07/2018 148.00p 152.00p 148.00p 152.00p 22754
02/07/2018 148.50p 153.00p 143.00p 153.00p 47942
29/06/2018 142.00p 145.50p 140.00p 142.50p 43276
28/06/2018 140.00p 146.50p 140.00p 142.50p 43393
27/06/2018 145.00p 150.00p 133.72p 140.00p 65445
26/06/2018 148.00p 149.50p 145.00p 145.00p 39057
25/06/2018 163.00p 163.00p 146.77p 149.75p 40568
22/06/2018 162.50p 162.50p 154.50p 157.50p 12862
21/06/2018 155.00p 162.50p 153.50p 155.50p 38353
20/06/2018 153.50p 158.00p 153.50p 155.00p 19202
19/06/2018 156.50p 158.00p 153.46p 155.00p 37256
18/06/2018 160.00p 160.00p 152.00p 152.00p 52187
15/06/2018 160.00p 160.00p 154.00p 154.00p 200538
14/06/2018 156.50p 161.50p 156.00p 160.00p 819891
13/06/2018 163.50p 165.00p 153.50p 159.00p 223469
12/06/2018 159.50p 160.00p 150.50p 157.00p 64608
11/06/2018 160.00p 160.00p 157.00p 157.00p 21350
08/06/2018 159.50p 160.00p 154.00p 159.50p 12106
07/06/2018 150.00p 160.00p 150.00p 160.00p 53662
06/06/2018 151.50p 159.50p 148.09p 159.00p 66805
05/06/2018 157.00p 159.40p 148.41p 155.50p 103669
04/06/2018 167.00p 168.00p 157.00p 160.00p 107638
01/06/2018 158.00p 165.00p 151.30p 165.00p 48752
31/05/2018 155.00p 156.97p 148.00p 148.00p 31251
30/05/2018 162.00p 162.00p 154.00p 157.00p 73828
29/05/2018 162.50p 162.50p 157.14p 162.00p 14376
25/05/2018 160.00p 162.60p 155.80p 158.00p 98494
24/05/2018 164.00p 164.00p 154.00p 154.00p 26498
23/05/2018 164.00p 164.37p 156.50p 157.50p 62776
22/05/2018 165.00p 169.28p 155.00p 157.75p 169878
21/05/2018 155.00p 165.00p 154.46p 165.00p 147003
18/05/2018 153.00p 159.50p 150.00p 153.00p 79293
17/05/2018 153.50p 157.34p 153.00p 153.00p 25287
16/05/2018 153.50p 158.84p 153.00p 158.00p 17110
15/05/2018 160.00p 160.00p 151.85p 160.00p 20504
14/05/2018 155.00p 159.88p 154.40p 157.50p 22332
11/05/2018 153.50p 159.50p 150.53p 155.00p 32336
10/05/2018 150.00p 152.00p 148.44p 150.00p 175533
09/05/2018 145.00p 150.00p 144.00p 149.00p 34395
08/05/2018 150.00p 151.00p 144.00p 144.00p 23606
04/05/2018 148.00p 151.50p 148.00p 149.00p 10859
03/05/2018 148.00p 151.50p 148.00p 148.00p 32961
02/05/2018 146.00p 149.10p 141.50p 148.00p 216164
01/05/2018 150.00p 154.13p 145.00p 145.00p 39434
30/04/2018 148.00p 150.00p 146.00p 147.00p 39451
27/04/2018 147.00p 150.00p 145.00p 145.00p 4593
26/04/2018 148.00p 150.00p 146.50p 147.00p 31576
25/04/2018 150.00p 150.00p 145.00p 145.00p 19492
24/04/2018 150.00p 152.21p 148.00p 150.50p 317981
23/04/2018 154.00p 159.50p 150.00p 150.00p 37678
20/04/2018 155.00p 159.50p 154.00p 154.00p 44782
19/04/2018 160.00p 160.00p 156.00p 159.50p 61264
18/04/2018 167.00p 169.55p 158.38p 160.00p 118444
17/04/2018 165.00p 172.50p 163.50p 168.00p 198599
16/04/2018 171.00p 172.25p 163.50p 168.00p 74072
13/04/2018 158.00p 171.00p 158.00p 171.00p 64322
12/04/2018 157.00p 162.00p 157.00p 162.00p 24592
11/04/2018 155.00p 157.55p 154.25p 154.25p 61251
10/04/2018 155.00p 157.00p 155.00p 157.00p 57944
09/04/2018 154.00p 157.00p 154.00p 156.50p 37388
06/04/2018 152.00p 156.00p 150.00p 154.00p 378846
05/04/2018 152.00p 152.00p 150.00p 150.00p 38686
04/04/2018 151.00p 153.50p 150.00p 152.00p 31070
03/04/2018 152.00p 152.00p 148.60p 152.00p 28681
29/03/2018 147.00p 154.50p 147.00p 152.00p 120082
28/03/2018 142.00p 156.50p 142.00p 154.00p 187822
27/03/2018 145.00p 148.00p 142.00p 147.00p 47683
26/03/2018 148.00p 152.00p 145.00p 147.50p 28183
23/03/2018 144.00p 152.00p 144.00p 148.00p 24950
22/03/2018 145.00p 149.50p 144.66p 145.00p 40691
21/03/2018 150.00p 152.50p 145.00p 147.00p 74279
20/03/2018 150.00p 156.20p 135.00p 145.00p 367465
19/03/2018 163.00p 163.00p 150.00p 150.00p 61926
16/03/2018 160.00p 160.75p 154.50p 156.00p 119749
15/03/2018 163.00p 163.50p 159.00p 160.00p 62185
14/03/2018 167.00p 167.50p 158.50p 162.00p 237755
13/03/2018 163.50p 165.94p 158.00p 158.00p 300353
12/03/2018 174.50p 174.50p 165.00p 165.00p 22327
09/03/2018 174.50p 175.00p 166.00p 169.50p 16409
08/03/2018 173.00p 175.00p 172.00p 172.00p 18054
07/03/2018 173.50p 179.00p 173.49p 176.00p 113774
06/03/2018 175.00p 178.00p 172.00p 175.00p 60135
05/03/2018 170.00p 175.00p 170.00p 172.00p 52679
02/03/2018 170.00p 175.00p 170.00p 170.00p 14083
01/03/2018 175.00p 178.50p 170.00p 174.50p 30698
28/02/2018 175.00p 178.60p 170.00p 170.00p 15424
27/02/2018 171.00p 179.00p 171.00p 179.00p 19553
26/02/2018 177.00p 177.00p 171.00p 175.25p 19209
23/02/2018 175.00p 176.50p 170.85p 173.50p 20659
22/02/2018 170.00p 172.20p 170.00p 170.00p 13976
21/02/2018 167.50p 174.50p 167.50p 172.25p 23613
20/02/2018 162.00p 175.00p 162.00p 168.00p 43343
19/02/2018 172.00p 172.00p 163.00p 163.00p 14690
16/02/2018 166.00p 170.00p 166.00p 166.00p 22008
15/02/2018 168.00p 170.00p 163.25p 166.00p 49306
14/02/2018 170.00p 170.00p 167.60p 168.75p 12793
13/02/2018 170.00p 174.00p 167.00p 167.50p 250982
12/02/2018 175.00p 175.00p 169.00p 169.00p 73757
09/02/2018 175.00p 175.00p 171.85p 173.25p 26228
08/02/2018 172.50p 175.00p 171.50p 172.00p 39228
07/02/2018 172.50p 175.00p 171.00p 173.00p 46852
06/02/2018 165.00p 172.00p 155.00p 170.00p 295907
05/02/2018 180.00p 180.00p 173.00p 176.00p 104372
02/02/2018 177.00p 182.00p 175.00p 175.50p 39464
01/02/2018 182.00p 182.00p 177.00p 179.50p 61049
31/01/2018 182.00p 182.06p 179.60p 181.00p 90495
30/01/2018 179.00p 182.00p 175.50p 175.50p 203100
29/01/2018 178.50p 183.50p 174.00p 179.00p 110945
26/01/2018 179.50p 183.00p 179.40p 182.50p 109465
25/01/2018 179.00p 181.00p 175.00p 179.50p 124233
24/01/2018 166.50p 178.00p 166.50p 178.00p 720959
23/01/2018 170.00p 172.00p 168.00p 171.00p 60009
22/01/2018 170.00p 175.00p 170.00p 171.50p 52891
19/01/2018 173.50p 174.97p 172.50p 173.25p 67165
18/01/2018 175.00p 175.00p 170.50p 172.75p 30744
17/01/2018 175.00p 175.00p 172.80p 173.00p 64732
16/01/2018 175.00p 175.00p 172.15p 173.50p 80371
15/01/2018 170.00p 175.00p 166.65p 172.50p 72893
12/01/2018 175.00p 176.90p 170.50p 170.50p 117313
11/01/2018 169.00p 178.00p 168.00p 174.50p 344823
10/01/2018 158.00p 170.00p 158.00p 165.50p 590224
09/01/2018 155.00p 156.33p 151.84p 155.75p 88069
08/01/2018 155.00p 158.92p 155.00p 156.25p 8473
05/01/2018 156.00p 158.97p 156.00p 158.00p 40982
04/01/2018 155.00p 157.00p 152.10p 156.00p 76362
03/01/2018 152.00p 156.30p 151.60p 155.00p 61503
02/01/2018 147.00p 151.94p 145.00p 149.00p 34358
29/12/2017 150.00p 150.82p 149.76p 150.00p 9185
28/12/2017 147.25p 152.00p 147.25p 150.00p 4312
27/12/2017 148.00p 152.00p 148.00p 150.00p 24761
22/12/2017 146.25p 150.00p 145.45p 150.00p 11271
21/12/2017 145.25p 151.19p 143.00p 145.38p 33698
20/12/2017 152.00p 152.00p 145.00p 146.62p 36219
19/12/2017 145.00p 150.00p 144.28p 150.00p 45095
18/12/2017 140.00p 145.00p 140.00p 140.00p 29707
15/12/2017 145.00p 145.00p 138.75p 138.75p 109897
14/12/2017 143.50p 143.50p 141.50p 141.50p 17130
13/12/2017 140.00p 145.00p 140.00p 145.00p 24747
12/12/2017 139.00p 144.00p 136.50p 144.00p 60836
11/12/2017 138.00p 138.00p 136.50p 137.25p 15768
08/12/2017 133.50p 138.00p 133.50p 138.00p 26286
07/12/2017 135.00p 138.00p 132.00p 138.00p 25770
06/12/2017 135.50p 137.75p 135.00p 137.00p 8650
05/12/2017 139.00p 139.00p 134.00p 139.00p 48816
04/12/2017 132.75p 139.75p 132.75p 139.75p 112158
01/12/2017 132.75p 132.75p 127.00p 128.38p 25010
30/11/2017 129.00p 133.40p 126.25p 126.25p 243476
29/11/2017 128.00p 129.04p 124.37p 124.37p 178604
28/11/2017 122.00p 127.81p 122.00p 127.37p 31681
27/11/2017 126.00p 126.00p 122.60p 126.00p 29617
24/11/2017 122.05p 124.50p 122.01p 124.50p 1750
23/11/2017 120.50p 124.00p 120.50p 121.25p 45793
22/11/2017 124.00p 124.00p 121.61p 121.75p 604
21/11/2017 127.00p 127.00p 121.56p 123.63p 5120
20/11/2017 121.56p 124.00p 121.56p 123.63p 4328
17/11/2017 122.00p 123.87p 121.56p 123.87p 1329
16/11/2017 122.00p 122.30p 120.50p 120.50p 23148
15/11/2017 123.00p 125.19p 120.00p 123.63p 43410
14/11/2017 123.00p 126.75p 120.00p 122.63p 394599
13/11/2017 123.25p 126.85p 123.00p 125.87p 27947
10/11/2017 125.00p 130.00p 123.00p 123.00p 46909
09/11/2017 125.00p 128.75p 125.00p 125.00p 18321
08/11/2017 132.25p 128.75p 126.05p 128.50p 5905
07/11/2017 132.25p 128.75p 128.50p 128.50p 3100
06/11/2017 132.25p 132.36p 125.25p 126.00p 26912
03/11/2017 133.00p 133.00p 127.00p 130.00p 76545
02/11/2017 125.00p 130.00p 125.00p 129.00p 18521

*Close Price adjusted for both dividends and splits