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 |
| Aug 31, 2023 | £192.84 | £199.20 | £192.84 | £198.20 | 181 897 |
| Aug 30, 2023 | £185.60 | £185.60 | £185.60 | £185.60 | 0 |
| Aug 29, 2023 | £191.22 | £200.00 | £188.00 | £193.00 | 335 655 |
| Aug 25, 2023 | £189.20 | £189.80 | £184.60 | £185.60 | 65 160 |
| Aug 24, 2023 | £186.00 | £192.30 | £186.00 | £188.60 | 130 876 |
| Aug 23, 2023 | £188.20 | £191.06 | £184.60 | £185.00 | 112 166 |
| Aug 22, 2023 | £183.00 | £184.80 | £182.60 | £183.80 | 98 006 |
| Aug 21, 2023 | £185.40 | £187.20 | £181.25 | £183.20 | 96 787 |
| Aug 18, 2023 | £190.00 | £193.00 | £182.80 | £186.40 | 230 660 |
| Aug 17, 2023 | £196.40 | £196.40 | £193.00 | £193.00 | 89 455 |
| Aug 16, 2023 | £197.80 | £200.00 | £195.92 | £196.20 | 83 341 |
| Aug 15, 2023 | £198.00 | £198.22 | £193.20 | £196.00 | 271 819 |
| Aug 14, 2023 | £200.00 | £202.00 | £194.40 | £198.40 | 193 114 |
| Aug 11, 2023 | £204.00 | £206.00 | £199.60 | £199.60 | 153 634 |
| Aug 10, 2023 | £208.00 | £208.00 | £201.50 | £205.00 | 88 249 |
| Aug 09, 2023 | £204.00 | £207.50 | £203.00 | £205.00 | 171 475 |
| Aug 08, 2023 | £202.00 | £205.50 | £200.00 | £204.00 | 325 575 |
| Aug 07, 2023 | £208.00 | £211.24 | £201.50 | £202.00 | 288 772 |
| Aug 04, 2023 | £213.00 | £214.18 | £205.50 | £205.50 | 347 472 |
| Aug 03, 2023 | £210.00 | £216.00 | £207.50 | £209.50 | 494 732 |
| Aug 02, 2023 | £220.50 | £220.50 | £212.00 | £212.50 | 293 491 |
| Aug 01, 2023 | £220.50 | £226.00 | £220.50 | £221.00 | 155 590 |
| Jul 31, 2023 | £224.00 | £229.59 | £222.00 | £223.50 | 150 337 |
| Jul 28, 2023 | £226.00 | £230.50 | £226.00 | £227.50 | 120 352 |
| Jul 27, 2023 | £227.00 | £230.50 | £226.00 | £227.00 | 105 323 |
