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 |
| Dec 14, 2023 | £144.00 | £150.00 | £141.20 | £144.60 | 754 375 |
| Dec 13, 2023 | £143.40 | £144.00 | £142.40 | £142.40 | 598 596 |
| Dec 12, 2023 | £143.00 | £144.20 | £141.00 | £142.80 | 405 031 |
| Dec 11, 2023 | £142.60 | £143.00 | £139.00 | £142.00 | 439 113 |
| Dec 08, 2023 | £141.00 | £143.00 | £140.00 | £140.40 | 379 639 |
| Dec 07, 2023 | £150.00 | £150.00 | £141.60 | £141.60 | 469 820 |
| Dec 06, 2023 | £146.00 | £154.20 | £144.80 | £145.00 | 2 239 785 |
| Dec 05, 2023 | £148.00 | £152.15 | £145.60 | £148.00 | 466 478 |
| Dec 04, 2023 | £152.00 | £157.20 | £145.95 | £150.80 | 366 459 |
| Dec 01, 2023 | £150.00 | £162.57 | £147.40 | £152.00 | 198 480 |
| Nov 30, 2023 | £156.00 | £162.20 | £151.60 | £151.60 | 286 857 |
| Nov 29, 2023 | £164.79 | £164.79 | £156.40 | £157.20 | 146 154 |
| Nov 28, 2023 | £161.07 | £161.07 | £156.40 | £156.40 | 130 106 |
| Nov 27, 2023 | £165.00 | £165.00 | £160.00 | £160.00 | 127 168 |
| Nov 24, 2023 | £164.40 | £165.60 | £164.00 | £164.80 | 9 260 |
| Nov 23, 2023 | £162.70 | £167.00 | £160.20 | £163.40 | 186 478 |
| Nov 22, 2023 | £163.80 | £169.00 | £163.60 | £164.40 | 278 276 |
| Nov 21, 2023 | £167.74 | £174.60 | £163.80 | £164.80 | 132 203 |
| Nov 20, 2023 | £172.00 | £175.80 | £168.80 | £170.20 | 166 237 |
| Nov 17, 2023 | £173.20 | £182.20 | £168.40 | £172.20 | 346 684 |
| Nov 16, 2023 | £184.00 | £188.32 | £176.40 | £177.20 | 170 104 |
| Nov 15, 2023 | £182.00 | £188.91 | £180.00 | £182.20 | 299 981 |
| Nov 14, 2023 | £179.20 | £183.80 | £171.66 | £180.00 | 288 046 |
| Nov 13, 2023 | £165.64 | £173.20 | £163.09 | £173.20 | 181 743 |
| Nov 10, 2023 | £178.40 | £178.40 | £162.60 | £163.80 | 107 972 |
