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 |
| Feb 27, 2024 | £211.00 | £215.50 | £209.00 | £210.50 | 357 059 |
| Feb 26, 2024 | £213.50 | £218.00 | £207.22 | £211.00 | 583 958 |
| Feb 23, 2024 | £195.00 | £214.08 | £192.66 | £213.50 | 1 649 716 |
| Feb 22, 2024 | £186.40 | £192.90 | £186.00 | £191.40 | 196 196 |
| Feb 21, 2024 | £189.80 | £189.80 | £185.00 | £187.00 | 201 548 |
| Feb 20, 2024 | £193.36 | £193.36 | £184.80 | £185.40 | 239 655 |
| Feb 19, 2024 | £195.00 | £195.60 | £191.22 | £193.20 | 210 615 |
| Feb 16, 2024 | £184.00 | £191.60 | £184.00 | £191.60 | 392 359 |
| Feb 15, 2024 | £185.00 | £186.60 | £181.00 | £184.40 | 292 129 |
| Feb 14, 2024 | £182.00 | £182.60 | £179.20 | £181.00 | 322 464 |
| Feb 13, 2024 | £184.80 | £186.40 | £180.80 | £181.20 | 227 643 |
| Feb 12, 2024 | £186.00 | £189.20 | £185.00 | £185.00 | 250 071 |
| Feb 09, 2024 | £190.00 | £191.01 | £187.00 | £187.40 | 114 353 |
| Feb 08, 2024 | £191.64 | £192.54 | £180.60 | £187.40 | 340 348 |
| Feb 07, 2024 | £195.30 | £195.30 | £186.60 | £186.60 | 996 444 |
| Feb 06, 2024 | £192.00 | £195.40 | £190.40 | £195.20 | 287 869 |
| Feb 05, 2024 | £195.00 | £195.00 | £188.80 | £189.80 | 315 657 |
| Feb 02, 2024 | £195.00 | £195.00 | £189.40 | £190.00 | 337 907 |
| Feb 01, 2024 | £197.58 | £198.00 | £193.60 | £193.60 | 276 751 |
| Jan 31, 2024 | £198.00 | £199.80 | £196.00 | £197.40 | 474 956 |
| Jan 30, 2024 | £197.76 | £202.00 | £195.80 | £197.80 | 445 635 |
| Jan 29, 2024 | £198.20 | £198.60 | £192.20 | £197.00 | 161 132 |
| Jan 26, 2024 | £197.00 | £201.00 | £197.00 | £199.00 | 490 840 |
| Jan 25, 2024 | £198.00 | £198.60 | £194.40 | £198.20 | 216 231 |
| Jan 24, 2024 | £190.00 | £201.50 | £190.00 | £200.00 | 1 108 632 |
