PureTech Health (PRTC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
12/07/2023 216.00p 226.00p 216.00p 225.00p 158368
11/07/2023 219.00p 222.00p 218.00p 220.00p 103543
10/07/2023 218.00p 231.00p 215.50p 218.50p 103538
07/07/2023 211.50p 220.50p 208.94p 215.50p 213731
06/07/2023 223.50p 224.50p 221.00p 221.00p 99082
05/07/2023 228.00p 235.00p 220.00p 223.50p 79106
04/07/2023 221.00p 226.00p 218.00p 223.50p 93504
03/07/2023 220.00p 223.50p 218.50p 218.50p 146178
30/06/2023 210.00p 221.00p 210.00p 217.50p 141641
29/06/2023 227.00p 231.50p 218.00p 218.50p 145865
28/06/2023 222.00p 229.50p 220.50p 226.00p 238034
27/06/2023 226.00p 228.00p 217.32p 218.50p 303381
26/06/2023 231.00p 233.00p 221.00p 221.00p 206148
23/06/2023 226.00p 232.00p 226.00p 227.00p 188841
22/06/2023 231.00p 232.00p 224.50p 226.50p 156844
21/06/2023 231.00p 234.50p 231.00p 231.00p 167148
20/06/2023 234.00p 234.00p 230.00p 232.00p 142875
19/06/2023 235.00p 235.50p 231.50p 233.00p 105691
16/06/2023 229.00p 238.00p 229.00p 234.00p 690651
15/06/2023 238.00p 238.00p 232.00p 232.00p 153176
14/06/2023 235.50p 237.00p 232.00p 235.00p 363919
13/06/2023 238.50p 241.50p 230.00p 237.00p 159470
12/06/2023 228.00p 240.50p 228.00p 238.50p 133109
09/06/2023 242.00p 242.93p 225.50p 239.50p 124946
08/06/2023 236.50p 241.50p 234.00p 241.50p 193506
07/06/2023 240.00p 240.00p 230.50p 236.00p 129958
06/06/2023 240.00p 240.00p 234.50p 236.00p 178660
05/06/2023 238.00p 240.00p 231.50p 234.50p 236122
02/06/2023 225.00p 230.50p 213.00p 230.50p 143256
01/06/2023 219.00p 222.50p 212.50p 217.00p 212603
31/05/2023 229.00p 233.00p 218.50p 218.50p 365388
30/05/2023 235.00p 235.00p 224.00p 227.00p 143041
26/05/2023 230.00p 230.50p 221.50p 224.50p 125536
25/05/2023 225.00p 226.50p 220.50p 225.00p 205552
24/05/2023 220.00p 223.50p 215.00p 223.50p 229489
23/05/2023 221.50p 222.00p 210.50p 218.50p 131261
22/05/2023 207.50p 214.00p 206.00p 211.00p 132265
19/05/2023 200.00p 209.50p 199.40p 206.00p 547224
18/05/2023 209.00p 219.50p 200.00p 207.50p 115976
17/05/2023 209.50p 213.00p 199.60p 206.50p 141578
16/05/2023 200.00p 215.00p 200.00p 210.00p 87330
15/05/2023 207.00p 212.06p 204.00p 207.50p 127014
12/05/2023 211.50p 214.70p 204.50p 205.50p 107384
11/05/2023 220.00p 220.00p 207.60p 208.50p 69826
10/05/2023 220.00p 221.00p 216.50p 217.00p 199155
09/05/2023 219.00p 221.98p 216.50p 217.00p 108663
05/05/2023 217.00p 223.50p 215.00p 221.00p 113732
04/05/2023 217.50p 222.00p 215.00p 218.00p 139751
03/05/2023 223.00p 226.00p 217.00p 218.50p 173740
02/05/2023 215.00p 227.00p 207.50p 220.00p 238287
28/04/2023 213.00p 214.00p 202.00p 209.50p 198851
27/04/2023 214.00p 214.80p 207.00p 210.50p 150734
26/04/2023 213.00p 213.00p 208.00p 209.00p 95826
25/04/2023 210.00p 220.00p 210.00p 213.00p 136934
24/04/2023 204.00p 218.50p 204.00p 211.00p 127516
21/04/2023 210.50p 219.50p 208.00p 213.50p 159549
20/04/2023 208.00p 209.50p 202.00p 205.50p 248816
19/04/2023 217.00p 219.50p 208.50p 208.50p 368718
18/04/2023 223.00p 223.00p 216.00p 218.50p 207500
17/04/2023 214.00p 222.00p 214.00p 220.00p 130510
14/04/2023 219.00p 221.50p 217.50p 217.50p 191643
13/04/2023 217.50p 219.00p 215.50p 218.00p 58791
12/04/2023 225.50p 226.50p 215.00p 217.50p 124215
11/04/2023 224.00p 228.00p 219.00p 220.00p 158520
06/04/2023 218.00p 222.40p 217.60p 219.00p 87165
05/04/2023 213.00p 220.00p 213.00p 215.50p 139628
04/04/2023 214.00p 221.50p 214.00p 218.50p 70453
03/04/2023 221.00p 224.50p 219.50p 220.50p 81227
31/03/2023 235.00p 235.00p 220.00p 221.50p 80844
30/03/2023 221.00p 228.00p 214.39p 223.50p 228919
29/03/2023 214.00p 225.00p 214.00p 221.00p 259154
28/03/2023 224.00p 230.80p 215.00p 216.00p 97217
27/03/2023 224.50p 225.00p 221.00p 222.00p 161629
24/03/2023 224.50p 228.90p 220.00p 222.50p 312838
23/03/2023 223.50p 232.00p 222.00p 225.00p 842540
22/03/2023 193.80p 204.50p 193.80p 203.00p 161221
21/03/2023 208.00p 208.00p 200.50p 203.50p 57489
20/03/2023 200.00p 210.00p 195.80p 203.00p 257163
17/03/2023 207.00p 208.00p 202.50p 203.50p 443330
16/03/2023 209.00p 210.88p 202.00p 208.00p 264938
15/03/2023 207.00p 209.80p 200.00p 204.50p 403458
14/03/2023 209.50p 212.00p 208.00p 208.00p 241475
13/03/2023 212.00p 213.25p 205.20p 208.00p 162293
10/03/2023 208.00p 210.50p 204.50p 208.50p 119041
09/03/2023 216.00p 216.00p 211.50p 211.50p 99834
08/03/2023 220.00p 229.00p 213.00p 217.00p 167942
07/03/2023 220.00p 224.67p 217.00p 217.00p 243580
06/03/2023 218.00p 223.50p 218.00p 220.00p 156540
03/03/2023 227.50p 227.50p 214.00p 219.00p 186025
02/03/2023 228.50p 228.50p 218.40p 222.00p 121793
01/03/2023 230.00p 230.00p 217.83p 220.00p 208263
28/02/2023 228.00p 231.38p 222.00p 227.00p 280547
27/02/2023 225.00p 226.76p 218.00p 224.50p 371049
24/02/2023 217.50p 226.00p 217.50p 221.50p 211668
23/02/2023 220.00p 220.00p 205.00p 217.00p 3397332
22/02/2023 220.00p 222.00p 214.00p 214.00p 435295
21/02/2023 230.00p 232.50p 222.00p 224.50p 290261
20/02/2023 231.00p 232.50p 227.00p 227.50p 73698
17/02/2023 233.00p 234.00p 230.00p 231.00p 222009
16/02/2023 232.00p 235.50p 229.50p 233.50p 157934
15/02/2023 233.00p 237.50p 230.00p 232.50p 166629
14/02/2023 231.50p 238.50p 230.00p 235.00p 408140
13/02/2023 250.50p 250.50p 235.00p 237.50p 338634
10/02/2023 247.00p 252.00p 238.50p 239.00p 246752
09/02/2023 252.00p 256.00p 248.50p 252.00p 96048
08/02/2023 250.00p 256.80p 243.63p 246.50p 98838
07/02/2023 260.00p 262.00p 249.00p 249.00p 235199
06/02/2023 264.50p 273.45p 257.50p 258.50p 218423
03/02/2023 265.00p 268.30p 261.00p 265.50p 81758
02/02/2023 250.00p 267.50p 247.76p 265.00p 191015
01/02/2023 250.00p 256.00p 246.50p 246.50p 158192
31/01/2023 256.50p 259.50p 254.50p 254.50p 137764
30/01/2023 246.50p 256.50p 243.50p 254.50p 145998
27/01/2023 250.00p 257.00p 248.00p 252.50p 541314
26/01/2023 272.00p 276.34p 260.00p 260.00p 160101
25/01/2023 282.50p 282.50p 265.00p 265.00p 146159
24/01/2023 262.00p 273.18p 258.50p 269.00p 201039
23/01/2023 262.00p 267.50p 256.00p 256.50p 300748
20/01/2023 270.50p 270.50p 259.00p 261.00p 205758
19/01/2023 282.50p 285.00p 268.50p 268.50p 74506
18/01/2023 275.00p 281.00p 271.50p 277.00p 340381
17/01/2023 278.50p 283.00p 270.12p 272.50p 208995
16/01/2023 270.50p 276.50p 267.50p 274.50p 132068
13/01/2023 263.00p 273.50p 262.50p 269.00p 118046
12/01/2023 256.50p 274.00p 253.50p 265.50p 166709
11/01/2023 255.50p 261.00p 252.00p 255.50p 175977
10/01/2023 259.50p 259.50p 252.50p 255.00p 268515
09/01/2023 256.50p 272.00p 256.50p 260.50p 209167
06/01/2023 274.00p 275.89p 264.92p 270.00p 69828
05/01/2023 267.00p 271.00p 262.50p 270.50p 117853
04/01/2023 265.00p 274.00p 265.00p 269.50p 145285
03/01/2023 260.00p 276.00p 260.00p 268.00p 197949
30/12/2022 261.50p 267.50p 259.00p 266.50p 62187
29/12/2022 260.00p 263.00p 250.50p 261.50p 1135853
28/12/2022 252.50p 264.30p 252.50p 259.50p 218208
23/12/2022 273.00p 278.00p 262.00p 265.00p 47782
22/12/2022 270.50p 276.50p 266.50p 267.00p 382848
21/12/2022 257.50p 281.00p 257.50p 276.00p 100276
20/12/2022 273.00p 276.56p 266.50p 272.00p 150317
19/12/2022 266.00p 275.50p 266.00p 272.00p 123029
16/12/2022 285.00p 285.00p 266.00p 271.00p 8213642
15/12/2022 268.50p 287.00p 268.50p 285.00p 462652
14/12/2022 281.50p 286.00p 276.50p 282.00p 262347
13/12/2022 279.00p 285.50p 278.00p 279.50p 374422
12/12/2022 268.00p 288.00p 268.00p 284.50p 173869
09/12/2022 300.00p 300.00p 280.50p 281.50p 134725
08/12/2022 288.00p 292.00p 281.00p 286.50p 269723
07/12/2022 285.50p 293.00p 275.50p 286.50p 306599
06/12/2022 297.00p 297.00p 283.50p 287.00p 168593
05/12/2022 298.50p 298.50p 289.50p 294.50p 218528
02/12/2022 289.00p 297.00p 284.00p 294.00p 260598
01/12/2022 282.50p 291.00p 278.00p 286.50p 259861
30/11/2022 268.00p 283.00p 263.65p 281.50p 270211
29/11/2022 267.50p 274.50p 262.50p 271.50p 174011
28/11/2022 271.00p 279.50p 270.00p 273.00p 211673
25/11/2022 267.50p 275.00p 262.00p 271.50p 238380
24/11/2022 265.50p 266.00p 260.00p 260.50p 142741
23/11/2022 279.00p 279.00p 261.50p 262.50p 179746
22/11/2022 264.00p 269.00p 259.27p 264.00p 439131
21/11/2022 242.00p 263.50p 242.00p 263.50p 958518
18/11/2022 235.50p 241.00p 232.00p 240.00p 162555
17/11/2022 237.00p 244.00p 234.50p 236.50p 144821
16/11/2022 240.50p 240.50p 233.50p 237.50p 107177
15/11/2022 238.50p 242.00p 236.00p 240.00p 144850
14/11/2022 240.00p 242.00p 237.00p 242.00p 135796
11/11/2022 236.00p 246.50p 235.50p 235.50p 270619
10/11/2022 240.50p 243.50p 236.50p 238.00p 158831
09/11/2022 232.50p 247.00p 232.50p 238.50p 115000
08/11/2022 247.00p 249.85p 241.50p 244.00p 159140
07/11/2022 246.50p 248.50p 230.50p 246.50p 123510
04/11/2022 251.50p 251.50p 234.44p 245.00p 258555
03/11/2022 250.00p 252.58p 242.00p 245.50p 2289964
02/11/2022 233.50p 252.44p 233.50p 250.00p 666797
01/11/2022 230.50p 243.00p 230.50p 243.00p 314785
31/10/2022 231.00p 247.50p 223.60p 233.00p 188252
28/10/2022 233.00p 236.50p 230.00p 232.00p 157838
27/10/2022 240.50p 244.32p 235.00p 236.00p 140660
26/10/2022 240.00p 243.00p 233.50p 240.00p 292765
25/10/2022 220.00p 237.50p 220.00p 233.50p 544317
24/10/2022 220.00p 235.50p 220.00p 226.50p 530322
21/10/2022 222.50p 235.00p 222.50p 229.50p 554574
20/10/2022 232.00p 235.00p 225.66p 233.50p 302095
19/10/2022 231.00p 234.22p 227.00p 231.00p 191301
18/10/2022 241.00p 241.00p 229.50p 232.00p 227439
17/10/2022 232.00p 232.00p 223.00p 229.00p 395609
14/10/2022 218.50p 225.50p 218.50p 220.50p 469154
13/10/2022 207.50p 220.00p 207.50p 216.50p 423045
12/10/2022 210.00p 219.00p 204.50p 212.00p 537615
11/10/2022 225.00p 225.50p 211.50p 214.50p 863064
10/10/2022 233.00p 233.00p 219.50p 228.50p 411761
07/10/2022 252.50p 253.50p 210.50p 228.00p 2969161
06/10/2022 256.50p 269.00p 244.50p 256.00p 1609336
05/10/2022 236.50p 247.00p 236.50p 244.00p 558111

*Close Price adjusted for both dividends and splits