XLON:PRTC
PureTech Health Plc Stock Price (Quote)
£222.00
+3.00 (+1.37%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £204.50 | £228.50 | Friday, 10th May 2024 PRTC.L stock ended at £222.00. This is 1.37% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.05% from a day low at £220.00 to a day high of £224.50. |
| 90 days | £179.20 | £230.50 | |
| 52 weeks | £139.00 | £242.93 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 20, 2024 | £227.00 | £227.00 | £217.00 | £219.00 | 559 144 |
| Mar 19, 2024 | £214.00 | £225.50 | £212.00 | £223.00 | 2 003 047 |
| Mar 18, 2024 | £198.96 | £206.50 | £196.20 | £204.00 | 433 593 |
| Mar 15, 2024 | £200.24 | £203.00 | £195.40 | £196.60 | 699 010 |
| Mar 14, 2024 | £203.00 | £203.00 | £193.00 | £198.80 | 343 749 |
| Mar 13, 2024 | £201.50 | £207.00 | £195.60 | £195.60 | 295 617 |
| Mar 12, 2024 | £197.00 | £203.00 | £195.00 | £201.50 | 1 100 332 |
| Mar 11, 2024 | £191.60 | £197.69 | £190.80 | £196.20 | 168 020 |
| Mar 08, 2024 | £191.20 | £195.40 | £188.97 | £194.40 | 192 737 |
| Mar 07, 2024 | £198.00 | £198.00 | £198.00 | £198.00 | 0 |
| Mar 06, 2024 | £195.30 | £198.20 | £187.60 | £198.00 | 281 713 |
| Mar 05, 2024 | £190.40 | £199.20 | £188.20 | £188.20 | 741 533 |
| Mar 04, 2024 | £202.84 | £203.59 | £198.00 | £198.40 | 115 145 |
| Mar 01, 2024 | £200.00 | £203.50 | £195.00 | £202.00 | 456 357 |
| Feb 29, 2024 | £202.00 | £202.64 | £197.00 | £197.00 | 322 682 |
| Feb 28, 2024 | £209.50 | £210.50 | £200.00 | £200.00 | 275 333 |
