PureTech Health
(PRTC)
Sector: Pharmaceuticals & Biotechnology
Historic Prices - up to 10 years
22/11/2024
|
160.00p
|
171.20p
|
160.00p
|
162.00p
|
519,048
|
21/11/2024
|
162.20p
|
163.60p
|
160.00p
|
162.00p
|
496,505
|
20/11/2024
|
162.00p
|
164.60p
|
157.20p
|
161.80p
|
662,913
|
19/11/2024
|
164.00p
|
169.40p
|
160.00p
|
162.00p
|
633,296
|
18/11/2024
|
172.00p
|
172.00p
|
161.00p
|
164.60p
|
945,445
|
15/11/2024
|
173.20p
|
175.40p
|
170.39p
|
173.60p
|
663,370
|
14/11/2024
|
169.00p
|
173.60p
|
167.00p
|
173.60p
|
431,869
|
13/11/2024
|
175.00p
|
175.00p
|
168.20p
|
168.60p
|
303,371
|
12/11/2024
|
165.80p
|
174.80p
|
165.00p
|
172.20p
|
748,334
|
11/11/2024
|
156.00p
|
171.20p
|
152.40p
|
169.00p
|
2,076,546
|
08/11/2024
|
154.40p
|
158.80p
|
152.20p
|
156.80p
|
570,633
|
07/11/2024
|
163.00p
|
163.00p
|
153.40p
|
156.80p
|
674,429
|
06/11/2024
|
158.60p
|
160.80p
|
154.60p
|
157.80p
|
1,558,079
|
05/11/2024
|
159.60p
|
161.00p
|
155.92p
|
157.20p
|
558,974
|
04/11/2024
|
152.60p
|
162.60p
|
152.20p
|
160.00p
|
740,779
|
01/11/2024
|
160.00p
|
160.00p
|
152.00p
|
155.40p
|
384,769
|
31/10/2024
|
155.40p
|
158.80p
|
152.60p
|
152.60p
|
494,100
|
30/10/2024
|
160.00p
|
162.60p
|
155.20p
|
156.00p
|
446,287
|
29/10/2024
|
152.00p
|
156.68p
|
151.20p
|
155.40p
|
1,210,528
|
28/10/2024
|
151.60p
|
153.60p
|
150.40p
|
152.40p
|
191,510
|
25/10/2024
|
155.20p
|
155.58p
|
150.20p
|
151.20p
|
587,250
|
24/10/2024
|
157.20p
|
157.40p
|
153.75p
|
156.60p
|
181,944
|
23/10/2024
|
154.80p
|
158.00p
|
154.00p
|
156.60p
|
288,949
|
22/10/2024
|
158.00p
|
158.00p
|
154.00p
|
156.20p
|
245,454
|
21/10/2024
|
151.80p
|
157.20p
|
151.80p
|
154.80p
|
733,979
|
18/10/2024
|
152.40p
|
154.42p
|
148.80p
|
150.60p
|
416,975
|
17/10/2024
|
153.80p
|
156.00p
|
152.20p
|
153.00p
|
562,733
|
16/10/2024
|
152.00p
|
154.00p
|
151.40p
|
154.00p
|
314,093
|
15/10/2024
|
150.00p
|
154.80p
|
150.00p
|
153.60p
|
189,313
|
14/10/2024
|
152.00p
|
152.40p
|
149.60p
|
152.20p
|
359,169
|
11/10/2024
|
150.40p
|
151.60p
|
148.60p
|
151.60p
|
385,624
|
10/10/2024
|
150.00p
|
152.80p
|
147.80p
|
150.80p
|
347,561
|
09/10/2024
|
151.60p
|
152.40p
|
149.96p
|
150.80p
|
278,542
|
08/10/2024
|
151.00p
|
151.40p
|
147.20p
|
150.00p
|
339,610
|
07/10/2024
|
148.00p
|
151.20p
|
146.60p
|
151.00p
|
270,390
|
04/10/2024
|
145.60p
|
150.80p
|
145.44p
|
150.00p
|
597,722
|
03/10/2024
|
145.00p
|
146.20p
|
142.00p
|
145.60p
|
879,317
|
02/10/2024
|
140.40p
|
142.40p
|
138.75p
|
142.40p
|
855,202
|
01/10/2024
|
149.60p
|
149.60p
|
140.60p
|
141.40p
|
788,109
|
30/09/2024
|
154.00p
|
155.40p
|
146.80p
|
146.80p
|
1,400,016
|
27/09/2024
|
151.60p
|
158.60p
|
150.63p
|
154.40p
|
2,683,489
|
26/09/2024
|
150.00p
|
154.00p
|
147.00p
|
150.40p
|
947,871
|
25/09/2024
|
141.60p
|
152.28p
|
141.38p
|
146.40p
|
745,064
|
24/09/2024
|
142.00p
|
143.80p
|
140.80p
|
141.80p
|
364,094
|
23/09/2024
|
146.00p
|
146.00p
|
142.00p
|
142.00p
|
471,422
|
20/09/2024
|
147.00p
|
147.00p
|
141.60p
|
142.40p
|
2,642,735
|
19/09/2024
|
145.00p
|
146.80p
|
143.40p
|
145.40p
|
1,118,688
|
18/09/2024
|
142.80p
|
145.00p
|
141.10p
|
143.80p
|
696,364
|
17/09/2024
|
147.00p
|
147.22p
|
142.60p
|
142.60p
|
752,899
|
16/09/2024
|
149.00p
|
149.00p
|
143.20p
|
146.00p
|
1,234,356
|
13/09/2024
|
146.40p
|
148.20p
|
145.20p
|
146.40p
|
827,579
|
12/09/2024
|
148.00p
|
148.10p
|
145.00p
|
146.40p
|
443,245
|
11/09/2024
|
147.40p
|
149.38p
|
143.80p
|
145.60p
|
515,651
|
10/09/2024
|
149.00p
|
149.87p
|
146.00p
|
149.00p
|
620,680
|
09/09/2024
|
145.00p
|
150.60p
|
145.00p
|
148.60p
|
531,154
|
06/09/2024
|
152.00p
|
154.00p
|
147.20p
|
148.60p
|
885,336
|
05/09/2024
|
159.40p
|
160.00p
|
152.80p
|
154.20p
|
552,686
|
04/09/2024
|
156.60p
|
161.77p
|
153.40p
|
156.40p
|
534,368
|
03/09/2024
|
164.80p
|
166.80p
|
157.60p
|
158.60p
|
504,797
|
02/09/2024
|
168.40p
|
168.40p
|
159.00p
|
163.00p
|
520,476
|
30/08/2024
|
174.40p
|
174.40p
|
162.20p
|
163.00p
|
770,353
|
29/08/2024
|
170.00p
|
170.60p
|
165.80p
|
166.20p
|
559,846
|
28/08/2024
|
166.00p
|
173.00p
|
164.77p
|
169.60p
|
859,184
|
27/08/2024
|
166.00p
|
169.80p
|
163.60p
|
165.00p
|
484,986
|
26/08/2024
|
167.00p
|
169.40p
|
165.20p
|
165.40p
|
382,694
|
23/08/2024
|
167.00p
|
169.40p
|
165.20p
|
165.40p
|
382,694
|
22/08/2024
|
167.00p
|
169.40p
|
165.20p
|
165.40p
|
382,694
|
21/08/2024
|
169.80p
|
170.00p
|
163.20p
|
165.80p
|
330,903
|
20/08/2024
|
170.00p
|
172.40p
|
165.80p
|
166.80p
|
321,559
|
19/08/2024
|
168.00p
|
172.00p
|
168.00p
|
172.00p
|
131,251
|
16/08/2024
|
173.00p
|
174.60p
|
170.00p
|
170.00p
|
303,986
|
15/08/2024
|
178.00p
|
178.00p
|
170.60p
|
170.60p
|
295,593
|
14/08/2024
|
173.00p
|
175.60p
|
166.82p
|
171.20p
|
210,181
|
13/08/2024
|
169.00p
|
171.43p
|
167.00p
|
170.00p
|
113,455
|
12/08/2024
|
170.60p
|
171.27p
|
165.20p
|
168.80p
|
299,853
|
09/08/2024
|
164.40p
|
169.80p
|
163.88p
|
169.40p
|
271,747
|
08/08/2024
|
163.00p
|
166.60p
|
161.00p
|
166.60p
|
305,477
|
07/08/2024
|
166.00p
|
170.00p
|
164.20p
|
166.60p
|
232,315
|
06/08/2024
|
164.40p
|
166.40p
|
160.60p
|
165.00p
|
315,192
|
05/08/2024
|
160.20p
|
164.80p
|
154.47p
|
164.00p
|
690,785
|
02/08/2024
|
175.00p
|
175.00p
|
160.80p
|
163.00p
|
477,369
|
01/08/2024
|
177.60p
|
177.60p
|
167.00p
|
169.60p
|
583,173
|
31/07/2024
|
176.20p
|
178.80p
|
173.00p
|
173.60p
|
321,211
|
30/07/2024
|
170.00p
|
176.20p
|
170.00p
|
175.00p
|
360,980
|
29/07/2024
|
179.60p
|
182.40p
|
174.20p
|
176.00p
|
247,790
|
26/07/2024
|
173.00p
|
178.00p
|
173.00p
|
173.20p
|
311,512
|
25/07/2024
|
171.20p
|
173.40p
|
166.20p
|
173.20p
|
191,399
|
24/07/2024
|
170.00p
|
172.71p
|
165.40p
|
171.00p
|
354,242
|
23/07/2024
|
169.40p
|
171.00p
|
168.00p
|
171.00p
|
161,770
|
22/07/2024
|
170.00p
|
170.20p
|
167.20p
|
170.20p
|
279,337
|
19/07/2024
|
171.00p
|
171.00p
|
165.40p
|
166.40p
|
429,033
|
18/07/2024
|
175.00p
|
175.00p
|
168.80p
|
169.20p
|
484,197
|
17/07/2024
|
170.20p
|
174.00p
|
168.00p
|
172.00p
|
440,432
|
16/07/2024
|
172.00p
|
174.00p
|
168.94p
|
172.60p
|
603,442
|
15/07/2024
|
180.00p
|
182.20p
|
175.00p
|
175.20p
|
360,277
|
12/07/2024
|
178.60p
|
186.81p
|
178.60p
|
182.20p
|
384,996
|
11/07/2024
|
178.00p
|
184.80p
|
178.00p
|
182.20p
|
526,977
|
10/07/2024
|
175.00p
|
184.60p
|
175.00p
|
181.60p
|
522,852
|
09/07/2024
|
182.00p
|
182.00p
|
175.00p
|
176.80p
|
544,517
|
08/07/2024
|
185.00p
|
185.60p
|
178.40p
|
181.00p
|
472,250
|
05/07/2024
|
185.00p
|
192.00p
|
180.98p
|
186.80p
|
498,637
|
04/07/2024
|
176.00p
|
184.80p
|
176.00p
|
184.60p
|
349,054
|
03/07/2024
|
184.20p
|
184.20p
|
177.40p
|
179.00p
|
673,327
|
02/07/2024
|
183.00p
|
187.52p
|
181.60p
|
184.60p
|
243,136
|
01/07/2024
|
189.80p
|
190.00p
|
180.20p
|
182.60p
|
401,129
|
28/06/2024
|
190.00p
|
190.00p
|
181.80p
|
183.00p
|
352,688
|
27/06/2024
|
194.00p
|
194.00p
|
186.40p
|
187.80p
|
322,126
|
26/06/2024
|
194.00p
|
195.80p
|
185.44p
|
187.80p
|
1,031,730
|
25/06/2024
|
196.00p
|
198.96p
|
187.40p
|
192.40p
|
589,755
|
24/06/2024
|
207.00p
|
209.00p
|
196.80p
|
198.40p
|
650,542
|
21/06/2024
|
212.00p
|
214.00p
|
207.00p
|
209.00p
|
1,322,498
|
20/06/2024
|
215.00p
|
217.00p
|
213.00p
|
215.00p
|
167,889
|
19/06/2024
|
212.50p
|
219.00p
|
212.00p
|
215.00p
|
1,534,265
|
18/06/2024
|
225.00p
|
225.00p
|
213.00p
|
214.50p
|
254,914
|
17/06/2024
|
220.50p
|
225.00p
|
218.00p
|
219.00p
|
236,728
|
14/06/2024
|
222.50p
|
225.00p
|
219.00p
|
221.00p
|
276,887
|
13/06/2024
|
226.00p
|
227.00p
|
222.00p
|
222.50p
|
235,545
|
12/06/2024
|
226.00p
|
227.50p
|
221.00p
|
225.50p
|
368,436
|
11/06/2024
|
230.00p
|
230.00p
|
222.00p
|
225.00p
|
373,014
|
10/06/2024
|
224.00p
|
229.50p
|
224.00p
|
224.00p
|
175,712
|
07/06/2024
|
227.00p
|
230.01p
|
225.00p
|
228.00p
|
159,543
|
06/06/2024
|
231.00p
|
236.50p
|
227.00p
|
227.00p
|
275,837
|
05/06/2024
|
238.50p
|
238.50p
|
230.00p
|
232.00p
|
120,347
|
04/06/2024
|
230.00p
|
238.00p
|
230.00p
|
231.50p
|
179,477
|
03/06/2024
|
233.00p
|
238.50p
|
230.50p
|
237.50p
|
276,037
|
31/05/2024
|
227.50p
|
234.50p
|
227.50p
|
234.00p
|
270,479
|
30/05/2024
|
227.50p
|
234.00p
|
227.50p
|
232.50p
|
336,120
|
29/05/2024
|
225.50p
|
232.00p
|
224.50p
|
228.50p
|
248,794
|
28/05/2024
|
228.00p
|
232.00p
|
226.00p
|
226.00p
|
286,342
|
27/05/2024
|
228.00p
|
228.50p
|
224.50p
|
227.50p
|
119,636
|