PureTech Health (PRTC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
29/10/2019 254.00p 255.00p 248.72p 255.00p 31632
28/10/2019 246.00p 255.00p 240.00p 249.00p 26865
25/10/2019 244.00p 255.00p 244.00p 251.00p 62696
24/10/2019 255.00p 255.00p 247.00p 251.00p 57413
23/10/2019 247.00p 257.00p 244.35p 255.00p 114539
22/10/2019 256.00p 257.00p 249.20p 253.00p 111695
21/10/2019 241.00p 263.00p 241.00p 255.00p 168979
18/10/2019 250.00p 257.00p 227.00p 252.00p 136440
17/10/2019 251.00p 258.00p 251.00p 252.00p 117383
16/10/2019 250.00p 263.00p 245.00p 254.00p 104923
15/10/2019 252.00p 266.00p 250.00p 262.00p 148550
14/10/2019 246.00p 253.00p 241.00p 250.00p 76966
11/10/2019 237.00p 247.00p 237.00p 246.00p 165363
10/10/2019 226.00p 239.00p 226.00p 235.00p 47205
09/10/2019 232.00p 237.00p 223.00p 231.00p 84428
08/10/2019 238.00p 240.00p 222.30p 235.00p 51048
07/10/2019 240.00p 249.00p 234.00p 235.00p 39945
04/10/2019 241.00p 249.00p 240.00p 243.00p 39063
03/10/2019 240.00p 251.00p 232.00p 241.00p 61939
02/10/2019 252.00p 252.00p 235.00p 241.00p 68489
01/10/2019 254.00p 257.00p 245.11p 255.00p 88086
30/09/2019 250.00p 253.00p 238.00p 253.00p 51246
27/09/2019 247.00p 249.20p 238.00p 246.00p 69739
26/09/2019 229.00p 251.00p 213.10p 237.00p 175764
25/09/2019 234.00p 238.31p 225.00p 229.00p 90228
24/09/2019 250.00p 258.41p 240.00p 241.00p 152083
23/09/2019 276.00p 276.00p 230.88p 258.00p 478847
20/09/2019 285.00p 285.00p 246.00p 266.00p 346529
19/09/2019 270.00p 284.00p 270.00p 284.00p 71309
18/09/2019 271.00p 280.50p 271.00p 276.00p 57535
17/09/2019 284.00p 284.00p 270.01p 279.00p 58312
16/09/2019 289.00p 290.00p 271.00p 280.00p 94303
13/09/2019 274.00p 290.00p 268.15p 286.00p 80625
12/09/2019 274.00p 287.00p 266.00p 278.00p 59355
11/09/2019 280.00p 281.00p 268.81p 272.00p 45426
10/09/2019 279.00p 280.00p 271.00p 276.00p 26910
09/09/2019 283.00p 283.00p 268.00p 279.00p 53294
06/09/2019 286.00p 287.00p 268.00p 279.00p 37644
05/09/2019 275.00p 288.00p 270.25p 282.00p 87110
04/09/2019 284.00p 290.00p 270.00p 290.00p 163019
03/09/2019 284.00p 285.00p 270.00p 280.00p 48919
02/09/2019 278.00p 281.00p 269.00p 277.00p 46206
30/08/2019 265.00p 284.00p 265.00p 279.00p 86804
29/08/2019 284.00p 284.00p 269.00p 271.00p 58496
28/08/2019 271.00p 284.00p 270.00p 271.00p 96097
27/08/2019 280.00p 289.00p 258.11p 269.00p 94999
23/08/2019 270.00p 277.00p 264.51p 270.00p 69006
22/08/2019 278.00p 284.00p 258.56p 275.00p 792843
21/08/2019 296.00p 296.00p 278.00p 284.00p 132117
20/08/2019 295.00p 295.00p 285.00p 292.00p 47668
19/08/2019 290.00p 294.00p 271.00p 290.00p 241100
16/08/2019 288.00p 288.00p 274.74p 286.00p 2141974
15/08/2019 295.00p 295.00p 269.90p 288.00p 179600
14/08/2019 295.00p 295.00p 281.12p 290.00p 133436
13/08/2019 290.00p 307.00p 286.40p 288.00p 146269
12/08/2019 290.00p 294.88p 280.00p 287.00p 158789
09/08/2019 290.00p 290.00p 281.00p 287.00p 40326
08/08/2019 288.00p 288.52p 280.00p 285.00p 55581

*Close Price adjusted for both dividends and splits