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 |
| Oct 05, 2023 | £176.40 | £176.40 | £176.40 | £176.40 | 0 |
| Oct 04, 2023 | £166.90 | £178.60 | £165.80 | £176.40 | 247 090 |
| Oct 03, 2023 | £172.20 | £184.40 | £167.00 | £167.00 | 241 823 |
| Oct 02, 2023 | £181.00 | £181.00 | £181.00 | £181.00 | 0 |
| Sep 29, 2023 | £185.80 | £190.00 | £180.00 | £181.00 | 330 399 |
| Sep 28, 2023 | £193.60 | £193.60 | £180.40 | £182.00 | 541 412 |
| Sep 27, 2023 | £208.40 | £208.40 | £193.60 | £195.00 | 201 383 |
| Sep 26, 2023 | £207.01 | £208.60 | £199.00 | £200.50 | 143 226 |
| Sep 25, 2023 | £215.00 | £215.00 | £201.50 | £202.50 | 234 080 |
| Sep 22, 2023 | £220.00 | £222.00 | £209.50 | £209.50 | 287 880 |
| Sep 21, 2023 | £222.00 | £226.50 | £220.50 | £221.50 | 263 196 |
| Sep 20, 2023 | £224.00 | £231.50 | £223.50 | £224.00 | 222 163 |
| Sep 19, 2023 | £228.50 | £230.00 | £221.50 | £224.50 | 166 244 |
| Sep 18, 2023 | £230.00 | £232.00 | £222.25 | £229.50 | 485 768 |
| Sep 15, 2023 | £210.75 | £232.00 | £210.75 | £232.00 | 724 566 |
| Sep 14, 2023 | £207.00 | £215.00 | £207.00 | £213.00 | 297 840 |
| Sep 13, 2023 | £207.00 | £209.50 | £204.00 | £207.00 | 172 571 |
| Sep 12, 2023 | £198.00 | £209.50 | £198.00 | £207.00 | 180 837 |
| Sep 11, 2023 | £200.00 | £204.00 | £200.00 | £203.00 | 139 816 |
| Sep 08, 2023 | £202.00 | £202.00 | £198.00 | £200.00 | 110 676 |
| Sep 07, 2023 | £199.00 | £199.00 | £199.00 | £199.00 | 0 |
| Sep 06, 2023 | £202.00 | £203.00 | £196.00 | £199.00 | 92 276 |
| Sep 05, 2023 | £195.00 | £206.50 | £194.15 | £204.50 | 183 516 |
| Sep 04, 2023 | £201.00 | £204.00 | £200.00 | £201.00 | 62 657 |
| Sep 01, 2023 | £197.40 | £203.50 | £197.40 | £200.00 | 117 022 |
