PureTech Health (PRTC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/12/2021 278.50p 280.86p 274.00p 279.50p 192204
14/12/2021 282.50p 284.50p 274.50p 282.00p 200061
13/12/2021 279.00p 281.29p 276.21p 279.00p 155036
10/12/2021 280.00p 285.50p 270.00p 282.50p 151640
09/12/2021 280.00p 288.50p 278.71p 284.50p 153925
08/12/2021 283.50p 290.50p 273.00p 281.00p 218946
07/12/2021 294.50p 296.50p 278.00p 287.50p 154276
06/12/2021 280.50p 281.79p 266.50p 281.50p 192802
03/12/2021 284.00p 285.94p 276.76p 279.50p 75930
02/12/2021 294.50p 297.94p 280.50p 287.00p 209738
01/12/2021 300.00p 301.00p 288.38p 300.00p 103436
30/11/2021 303.00p 303.88p 291.50p 292.00p 236968
29/11/2021 323.50p 324.60p 303.00p 303.00p 80703
26/11/2021 302.00p 318.00p 302.00p 310.00p 185706
25/11/2021 313.50p 317.50p 308.00p 315.50p 36873
24/11/2021 322.50p 322.50p 307.99p 315.00p 53539
23/11/2021 321.50p 322.50p 313.50p 315.00p 88960
22/11/2021 335.00p 335.00p 317.50p 324.00p 51624
19/11/2021 331.50p 332.00p 319.00p 321.00p 113426
18/11/2021 325.00p 343.07p 325.00p 331.00p 78593
17/11/2021 327.50p 343.50p 327.50p 337.50p 58243
16/11/2021 325.00p 339.64p 325.00p 337.00p 47495
15/11/2021 330.50p 338.00p 329.50p 333.50p 78707
12/11/2021 330.00p 346.50p 330.00p 333.50p 101793
11/11/2021 340.00p 349.50p 332.50p 346.00p 89084
10/11/2021 353.00p 355.00p 342.50p 342.50p 325755
09/11/2021 360.00p 363.69p 351.00p 353.00p 237593
08/11/2021 355.00p 360.00p 353.50p 355.50p 64022
05/11/2021 365.00p 365.00p 348.50p 355.50p 113919
04/11/2021 353.00p 375.50p 353.00p 365.00p 268556
03/11/2021 355.00p 355.00p 352.67p 355.00p 121904
02/11/2021 359.50p 359.50p 351.50p 354.50p 120185
01/11/2021 357.50p 359.50p 337.66p 355.00p 68672
29/10/2021 335.00p 361.50p 335.00p 354.00p 134634
28/10/2021 340.00p 357.50p 340.00p 348.50p 78501
27/10/2021 343.50p 358.50p 343.50p 356.50p 86587
26/10/2021 358.50p 358.50p 339.50p 347.00p 63509
25/10/2021 341.50p 359.50p 336.88p 341.00p 91517
22/10/2021 340.50p 353.50p 339.80p 347.50p 143580
21/10/2021 354.00p 363.50p 342.00p 347.00p 154103
20/10/2021 356.50p 362.50p 354.50p 354.50p 73561
19/10/2021 362.50p 365.00p 356.00p 360.00p 114409
18/10/2021 360.50p 363.00p 354.78p 362.00p 100975
15/10/2021 352.50p 359.00p 348.50p 359.00p 136514
14/10/2021 372.00p 372.00p 349.86p 354.50p 88783
13/10/2021 351.50p 355.00p 347.50p 355.00p 111757
12/10/2021 348.00p 355.29p 345.00p 348.00p 76798
11/10/2021 356.00p 369.50p 345.00p 353.50p 153497
08/10/2021 368.00p 368.00p 348.50p 354.00p 128543
07/10/2021 351.00p 351.50p 334.50p 351.50p 205712
06/10/2021 340.50p 360.00p 335.00p 344.50p 136742
05/10/2021 351.50p 351.50p 337.00p 343.00p 120777
04/10/2021 354.00p 355.00p 335.50p 337.00p 169196
01/10/2021 354.00p 364.00p 347.50p 352.00p 730132
30/09/2021 352.00p 361.00p 345.30p 358.00p 171781
29/09/2021 349.00p 355.50p 345.00p 353.50p 153401
28/09/2021 381.00p 382.51p 347.00p 350.00p 243624
27/09/2021 361.50p 370.00p 355.50p 366.50p 132936
24/09/2021 346.50p 365.00p 345.70p 358.00p 98387
23/09/2021 372.00p 374.15p 360.00p 360.00p 81145
22/09/2021 346.50p 372.38p 344.56p 366.50p 153382
21/09/2021 364.50p 370.00p 346.00p 366.00p 203447
20/09/2021 371.50p 379.00p 351.53p 360.00p 170009
17/09/2021 348.00p 360.90p 345.00p 356.00p 798383
16/09/2021 345.00p 350.00p 341.50p 348.00p 158264
15/09/2021 340.00p 369.00p 340.00p 345.50p 123304
14/09/2021 350.00p 372.50p 340.00p 345.00p 74985
13/09/2021 343.00p 410.66p 339.00p 350.00p 442155
10/09/2021 349.50p 349.50p 337.50p 341.00p 115389
09/09/2021 341.00p 343.00p 337.00p 341.00p 101019
08/09/2021 337.00p 349.00p 337.00p 344.00p 69477
07/09/2021 356.00p 360.00p 344.50p 344.50p 61690
06/09/2021 349.50p 356.00p 347.27p 353.00p 102156
03/09/2021 331.50p 346.50p 331.50p 346.00p 137435
02/09/2021 339.00p 357.50p 329.20p 341.00p 186490
01/09/2021 343.00p 364.50p 339.00p 352.00p 181610
31/08/2021 348.00p 365.00p 339.00p 352.00p 391452
30/08/2021 330.50p 355.00p 321.00p 352.00p 265334
27/08/2021 330.50p 355.00p 321.00p 352.00p 265334
26/08/2021 327.50p 338.27p 324.00p 327.50p 100049
25/08/2021 342.00p 342.00p 329.02p 329.50p 284202
24/08/2021 328.50p 344.59p 319.50p 337.50p 182203
23/08/2021 338.00p 340.93p 327.61p 333.50p 137780
20/08/2021 326.50p 334.50p 325.50p 329.50p 64927
19/08/2021 331.50p 343.82p 326.00p 332.50p 52256
18/08/2021 329.50p 343.55p 329.50p 335.50p 100188
17/08/2021 320.00p 337.34p 320.00p 336.50p 104274
16/08/2021 322.50p 328.38p 310.74p 321.00p 62008
13/08/2021 325.00p 334.00p 325.00p 329.50p 148459
12/08/2021 330.00p 330.00p 325.00p 325.00p 72251
11/08/2021 323.00p 330.00p 320.00p 330.00p 103837
10/08/2021 330.00p 330.53p 324.50p 330.00p 323663
09/08/2021 315.50p 325.00p 313.14p 323.00p 143722
06/08/2021 320.50p 328.00p 318.50p 322.50p 83472
05/08/2021 324.00p 328.00p 323.50p 324.50p 126087
04/08/2021 328.00p 330.00p 321.02p 328.00p 117670
03/08/2021 318.50p 330.00p 298.35p 326.50p 126812
02/08/2021 328.50p 329.40p 323.00p 325.00p 258096
30/07/2021 318.50p 326.50p 305.39p 321.50p 151980
29/07/2021 328.50p 330.00p 318.00p 322.50p 128596
28/07/2021 330.00p 330.00p 322.63p 329.50p 357511
27/07/2021 332.50p 349.50p 330.00p 337.00p 169206
26/07/2021 353.00p 353.00p 337.50p 337.50p 90185
23/07/2021 335.00p 348.50p 335.00p 344.50p 148157
22/07/2021 345.00p 357.52p 336.50p 343.00p 276163
21/07/2021 336.00p 338.85p 330.00p 333.50p 199713
20/07/2021 326.50p 333.00p 320.00p 323.00p 226521
19/07/2021 314.00p 326.00p 312.00p 324.00p 140210
16/07/2021 323.00p 328.00p 316.00p 323.00p 201444
15/07/2021 333.00p 335.84p 330.00p 330.00p 151186
14/07/2021 342.00p 347.17p 333.50p 334.00p 119094
13/07/2021 361.50p 368.05p 340.00p 349.00p 261816
12/07/2021 332.00p 351.50p 332.00p 343.00p 108614
09/07/2021 333.50p 345.00p 332.61p 341.50p 78589
08/07/2021 333.50p 343.50p 331.56p 340.50p 142613
07/07/2021 333.50p 349.50p 333.50p 340.50p 135573
06/07/2021 342.50p 349.50p 339.50p 344.50p 145382
05/07/2021 350.00p 350.00p 339.50p 343.50p 68031
02/07/2021 339.50p 349.93p 339.50p 343.50p 112963
01/07/2021 351.50p 357.50p 335.50p 343.00p 180457
30/06/2021 350.00p 350.00p 340.50p 341.00p 227412
29/06/2021 365.50p 365.50p 339.36p 347.00p 315908
28/06/2021 358.00p 358.00p 343.50p 343.50p 203432
25/06/2021 337.50p 345.00p 332.00p 345.00p 57528
24/06/2021 355.00p 357.50p 340.00p 341.00p 216958
23/06/2021 351.00p 351.00p 338.50p 346.00p 260942
22/06/2021 336.00p 354.00p 335.50p 347.00p 162903
21/06/2021 350.00p 369.50p 341.00p 343.00p 194078
18/06/2021 360.00p 360.00p 347.00p 359.50p 363494
17/06/2021 349.50p 358.50p 347.50p 353.00p 161880
16/06/2021 363.50p 363.50p 347.98p 349.50p 297001
15/06/2021 369.00p 369.00p 359.50p 363.50p 259181
14/06/2021 372.00p 390.00p 368.00p 369.50p 117495
11/06/2021 397.00p 397.00p 374.00p 377.00p 50454
10/06/2021 383.50p 388.50p 375.00p 380.00p 207238
09/06/2021 408.00p 411.00p 385.00p 390.00p 92214
08/06/2021 395.00p 401.50p 377.50p 392.00p 29787
07/06/2021 400.00p 400.00p 380.50p 386.00p 91816
04/06/2021 392.00p 392.00p 377.50p 382.00p 163297
03/06/2021 389.50p 413.26p 384.50p 389.50p 138909
02/06/2021 414.00p 414.00p 389.00p 394.00p 69251
01/06/2021 402.00p 412.74p 366.50p 393.50p 261858
28/05/2021 378.00p 416.00p 377.50p 398.00p 219295
27/05/2021 392.00p 402.34p 366.00p 385.00p 194744
26/05/2021 344.00p 396.50p 331.19p 378.50p 217752
25/05/2021 366.50p 370.00p 352.50p 359.00p 121861
24/05/2021 360.00p 369.93p 345.50p 359.50p 114225
21/05/2021 336.50p 390.00p 336.50p 368.50p 206172
20/05/2021 350.00p 355.50p 345.00p 354.00p 150880
19/05/2021 350.00p 362.50p 350.00p 354.00p 66303
18/05/2021 375.00p 386.50p 359.00p 360.00p 69245
17/05/2021 350.00p 363.72p 350.00p 358.50p 70453
14/05/2021 369.00p 369.50p 358.00p 360.50p 74176
13/05/2021 352.50p 355.50p 343.50p 360.50p 120468
12/05/2021 365.00p 366.88p 360.00p 360.00p 190788
11/05/2021 371.50p 375.22p 363.00p 368.00p 124650
10/05/2021 396.00p 399.76p 376.96p 377.00p 162345
07/05/2021 387.50p 390.76p 380.00p 386.00p 112246
06/05/2021 386.50p 399.81p 378.50p 387.00p 127785
05/05/2021 412.50p 412.50p 394.49p 396.00p 129373
04/05/2021 397.50p 413.00p 380.50p 403.00p 377946
03/05/2021 404.00p 415.00p 398.75p 415.00p 396973
30/04/2021 404.00p 415.00p 398.75p 415.00p 396973
29/04/2021 380.50p 405.00p 379.81p 400.00p 341745
28/04/2021 401.00p 403.50p 393.50p 395.50p 80028
27/04/2021 402.50p 404.91p 380.30p 393.50p 110334
26/04/2021 400.00p 400.00p 375.43p 395.00p 170008
23/04/2021 382.50p 405.50p 363.50p 400.00p 175675
22/04/2021 406.00p 406.00p 394.00p 397.00p 151851
21/04/2021 420.00p 420.00p 397.50p 401.50p 101922
20/04/2021 403.00p 412.00p 395.50p 403.00p 124817
19/04/2021 402.00p 415.00p 402.00p 412.50p 132685
16/04/2021 416.00p 417.50p 408.50p 408.50p 201078
15/04/2021 403.00p 420.00p 403.00p 414.50p 151522
14/04/2021 405.00p 412.00p 402.12p 412.00p 118580
13/04/2021 402.50p 415.00p 401.50p 403.50p 160018
12/04/2021 407.50p 421.51p 405.57p 415.00p 109030
09/04/2021 420.00p 420.50p 410.50p 416.00p 94467
08/04/2021 392.00p 420.00p 392.00p 419.00p 114553
07/04/2021 399.00p 421.00p 399.00p 409.50p 117696
06/04/2021 416.50p 420.00p 412.51p 420.00p 339044
02/04/2021 407.50p 414.50p 396.55p 406.00p 131995
01/04/2021 407.50p 414.50p 396.55p 406.00p 131995
31/03/2021 413.50p 413.50p 389.00p 399.50p 196040
30/03/2021 420.00p 420.00p 392.00p 396.00p 120517
29/03/2021 399.00p 414.74p 399.00p 410.00p 91453
26/03/2021 380.00p 413.08p 363.00p 405.00p 130567
25/03/2021 414.50p 416.00p 390.00p 394.00p 141941
24/03/2021 396.50p 409.50p 391.76p 400.00p 96546
23/03/2021 420.00p 420.00p 393.50p 395.00p 122373
22/03/2021 407.50p 413.50p 394.71p 410.00p 201680
19/03/2021 388.00p 422.51p 388.00p 392.50p 3524229
18/03/2021 397.00p 424.64p 397.00p 409.00p 163793
17/03/2021 420.00p 421.50p 405.99p 418.00p 139691
16/03/2021 406.00p 420.00p 406.00p 416.00p 169975
15/03/2021 418.50p 420.00p 403.50p 415.50p 151924
12/03/2021 387.00p 409.50p 387.00p 408.00p 125723
11/03/2021 420.00p 420.00p 402.50p 403.50p 143765
10/03/2021 414.00p 414.50p 381.57p 410.50p 157622
09/03/2021 368.00p 408.00p 363.00p 400.00p 277014

*Close Price adjusted for both dividends and splits