XLON:PRTC
PureTech Health Plc Stock Price (Quote)
£218.00
+5.50 (+2.59%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £204.50 | £227.00 | Friday, 26th Apr 2024 PRTC.L stock ended at £218.00. This is 2.59% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.04% from a day low at £207.00 to a day high of £219.50. |
| 90 days | £179.20 | £230.50 | |
| 52 weeks | £139.00 | £242.93 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | £219.50 | £219.50 | £207.00 | £218.00 | 729 905 |
| Apr 25, 2024 | £219.00 | £225.00 | £211.00 | £212.50 | 645 705 |
| Apr 24, 2024 | £213.32 | £214.00 | £209.00 | £212.50 | 475 043 |
| Apr 23, 2024 | £213.00 | £215.28 | £206.50 | £213.00 | 670 391 |
| Apr 22, 2024 | £212.00 | £212.00 | £204.50 | £205.50 | 322 652 |
| Apr 19, 2024 | £207.50 | £209.50 | £204.50 | £206.50 | 320 044 |
| Apr 18, 2024 | £213.00 | £213.00 | £206.00 | £207.50 | 216 537 |
| Apr 17, 2024 | £208.00 | £212.00 | £207.50 | £209.00 | 239 851 |
| Apr 16, 2024 | £210.50 | £213.00 | £206.50 | £210.50 | 308 013 |
| Apr 15, 2024 | £210.00 | £213.50 | £210.00 | £213.50 | 252 988 |
| Apr 12, 2024 | £220.00 | £220.00 | £212.50 | £214.50 | 248 234 |
| Apr 11, 2024 | £215.00 | £220.50 | £213.00 | £217.00 | 547 381 |
| Apr 10, 2024 | £215.00 | £218.00 | £214.50 | £217.50 | 336 211 |
| Apr 09, 2024 | £215.00 | £219.50 | £215.00 | £215.00 | 597 952 |
| Apr 08, 2024 | £217.75 | £218.82 | £214.00 | £215.50 | 317 897 |
| Apr 05, 2024 | £220.00 | £220.00 | £213.50 | £218.00 | 299 032 |
| Apr 04, 2024 | £215.00 | £223.00 | £215.00 | £218.00 | 334 027 |
| Apr 03, 2024 | £219.50 | £220.00 | £216.00 | £220.00 | 332 538 |
| Apr 02, 2024 | £222.50 | £222.50 | £222.50 | £222.50 | 0 |
| Mar 28, 2024 | £226.00 | £227.00 | £222.00 | £222.50 | 147 034 |
| Mar 27, 2024 | £223.00 | £223.00 | £223.00 | £223.00 | 0 |
| Mar 26, 2024 | £227.00 | £230.50 | £222.00 | £223.00 | 468 316 |
| Mar 25, 2024 | £213.00 | £230.50 | £213.00 | £229.00 | 1 356 329 |
| Mar 22, 2024 | £217.24 | £220.00 | £211.50 | £216.00 | 385 121 |
| Mar 21, 2024 | £225.00 | £225.00 | £217.50 | £218.00 | 402 237 |
