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 |
| Nov 09, 2023 | £169.60 | £171.00 | £167.60 | £168.40 | 71 554 |
| Nov 08, 2023 | £160.00 | £166.60 | £159.60 | £164.20 | 164 494 |
| Nov 07, 2023 | £160.00 | £164.68 | £159.00 | £159.60 | 82 961 |
| Nov 06, 2023 | £161.99 | £165.00 | £161.40 | £161.60 | 125 134 |
| Nov 03, 2023 | £150.20 | £164.40 | £150.20 | £162.40 | 255 192 |
| Nov 02, 2023 | £150.00 | £164.40 | £150.00 | £155.80 | 489 668 |
| Nov 01, 2023 | £154.60 | £155.84 | £148.60 | £149.40 | 348 611 |
| Oct 31, 2023 | £168.60 | £168.60 | £151.40 | £151.60 | 220 207 |
| Oct 30, 2023 | £152.00 | £160.80 | £152.00 | £156.40 | 190 230 |
| Oct 27, 2023 | £155.00 | £159.20 | £152.00 | £156.40 | 207 703 |
| Oct 26, 2023 | £164.40 | £170.00 | £155.20 | £155.40 | 187 098 |
| Oct 25, 2023 | £165.23 | £170.40 | £163.20 | £163.20 | 200 117 |
| Oct 24, 2023 | £168.20 | £170.72 | £164.60 | £164.60 | 133 742 |
| Oct 23, 2023 | £165.59 | £167.64 | £161.20 | £164.40 | 111 278 |
| Oct 20, 2023 | £162.00 | £168.76 | £162.00 | £167.40 | 225 484 |
| Oct 19, 2023 | £172.00 | £172.20 | £164.40 | £164.40 | 149 413 |
| Oct 18, 2023 | £178.00 | £178.00 | £167.60 | £167.60 | 314 288 |
| Oct 17, 2023 | £161.40 | £177.20 | £161.40 | £169.60 | 151 237 |
| Oct 16, 2023 | £170.20 | £176.40 | £167.80 | £168.80 | 173 229 |
| Oct 13, 2023 | £186.60 | £186.60 | £170.80 | £171.60 | 200 659 |
| Oct 12, 2023 | £181.00 | £188.40 | £181.00 | £182.80 | 135 652 |
| Oct 11, 2023 | £189.00 | £189.00 | £181.00 | £181.00 | 132 886 |
| Oct 10, 2023 | £189.80 | £189.80 | £182.40 | £188.80 | 143 973 |
| Oct 09, 2023 | £188.86 | £188.86 | £180.60 | £180.60 | 159 834 |
| Oct 06, 2023 | £185.00 | £185.81 | £179.00 | £183.80 | 176 045 |
