Market data

Select a section

PureTech Health

(PRTC)
Sector: Pharmaceuticals & Biotechnology
156.80p
0.00p 0.00
Last updated: 17:00:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 228.00p 228.50p 224.50p 227.50p 119,636
23/05/2024 226.50p 229.00p 224.50p 225.50p 240,631
22/05/2024 225.00p 229.50p 224.00p 226.50p 238,878
21/05/2024 226.00p 232.00p 224.50p 226.00p 284,478
20/05/2024 224.00p 232.50p 220.50p 228.50p 482,756
17/05/2024 218.50p 224.50p 217.00p 220.00p 167,073
16/05/2024 227.00p 227.00p 220.50p 222.00p 130,590
15/05/2024 225.50p 228.00p 221.50p 222.50p 253,287
14/05/2024 221.00p 224.50p 221.00p 222.50p 86,922
13/05/2024 220.50p 223.79p 217.50p 223.00p 129,673
10/05/2024 220.00p 224.50p 220.00p 222.00p 184,335

Market data

Select a section