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 |
| Jan 23, 2024 | £191.00 | £194.80 | £189.80 | £190.00 | 500 693 |
| Jan 22, 2024 | £192.60 | £194.40 | £190.00 | £190.40 | 435 886 |
| Jan 19, 2024 | £190.57 | £190.60 | £185.80 | £189.60 | 371 542 |
| Jan 18, 2024 | £190.40 | £192.00 | £187.20 | £187.20 | 482 201 |
| Jan 17, 2024 | £188.99 | £188.99 | £180.20 | £185.80 | 350 997 |
| Jan 16, 2024 | £183.00 | £188.04 | £183.00 | £185.00 | 219 376 |
| Jan 15, 2024 | £183.00 | £192.46 | £183.00 | £187.20 | 260 482 |
| Jan 12, 2024 | £183.00 | £197.60 | £183.00 | £190.00 | 359 049 |
| Jan 11, 2024 | £198.00 | £201.00 | £186.00 | £186.00 | 401 560 |
| Jan 10, 2024 | £207.50 | £207.50 | £198.80 | £199.00 | 557 589 |
| Jan 09, 2024 | £209.50 | £213.00 | £205.50 | £205.50 | 613 174 |
| Jan 08, 2024 | £208.00 | £210.50 | £204.00 | £209.50 | 456 544 |
| Jan 05, 2024 | £195.80 | £209.00 | £191.60 | £207.00 | 380 108 |
| Jan 04, 2024 | £197.60 | £201.50 | £195.20 | £201.00 | 484 530 |
| Jan 03, 2024 | £199.00 | £200.50 | £186.40 | £197.00 | 557 862 |
| Jan 02, 2024 | £190.00 | £207.00 | £186.20 | £190.00 | 257 400 |
| Dec 29, 2023 | £186.77 | £196.74 | £184.80 | £194.20 | 277 065 |
| Dec 28, 2023 | £182.40 | £182.40 | £182.40 | £182.40 | 0 |
| Dec 27, 2023 | £182.40 | £195.67 | £181.00 | £182.20 | 897 600 |
| Dec 22, 2023 | £150.60 | £183.20 | £150.20 | £182.40 | 668 607 |
| Dec 21, 2023 | £154.20 | £154.20 | £154.20 | £154.20 | 0 |
| Dec 20, 2023 | £153.80 | £157.40 | £151.20 | £154.20 | 294 501 |
| Dec 19, 2023 | £149.00 | £153.40 | £149.00 | £153.40 | 321 596 |
| Dec 18, 2023 | £148.00 | £151.00 | £147.76 | £150.60 | 249 463 |
| Dec 15, 2023 | £144.00 | £149.40 | £144.00 | £146.80 | 890 276 |
