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 |
| Mar 16, 2016 | £158.00 | £158.00 | £153.00 | £158.00 | 27 164 |
| Mar 15, 2016 | £155.25 | £155.25 | £153.00 | £153.00 | 5 245 |
| Mar 14, 2016 | £162.00 | £162.00 | £153.00 | £156.00 | 28 635 |
| Mar 11, 2016 | £158.00 | £162.00 | £153.00 | £162.00 | 46 480 |
| Mar 10, 2016 | £157.00 | £160.00 | £153.00 | £153.00 | 36 943 |
| Mar 09, 2016 | £162.00 | £162.00 | £157.00 | £157.25 | 305 841 |
| Mar 08, 2016 | £160.00 | £162.00 | £157.00 | £162.00 | 77 630 |
| Mar 07, 2016 | £160.00 | £160.00 | £157.00 | £157.75 | 18 812 |
| Mar 04, 2016 | £164.00 | £165.00 | £155.00 | £160.00 | 263 290 |
| Mar 03, 2016 | £158.00 | £164.00 | £157.00 | £164.00 | 313 313 |
| Mar 02, 2016 | £151.50 | £162.00 | £151.50 | £160.00 | 45 921 |
| Mar 01, 2016 | £155.00 | £155.00 | £149.00 | £155.00 | 33 305 |
| Feb 29, 2016 | £152.00 | £156.00 | £152.00 | £155.00 | 847 398 |
| Feb 26, 2016 | £155.00 | £155.00 | £150.00 | £155.00 | 29 445 |
| Feb 25, 2016 | £147.00 | £155.00 | £145.00 | £155.00 | 143 214 |
| Feb 24, 2016 | £147.75 | £148.00 | £147.75 | £148.00 | 27 216 |
| Feb 23, 2016 | £146.75 | £147.50 | £143.00 | £143.75 | 20 389 |
| Feb 22, 2016 | £149.00 | £149.00 | £143.50 | £145.00 | 36 313 |
| Feb 19, 2016 | £145.00 | £149.00 | £145.00 | £149.00 | 45 105 |
| Feb 18, 2016 | £150.00 | £150.00 | £149.00 | £150.00 | 113 678 |
| Feb 17, 2016 | £148.00 | £150.00 | £148.00 | £150.00 | 25 672 |
| Feb 16, 2016 | £150.00 | £150.00 | £147.50 | £148.00 | 50 854 |
| Feb 15, 2016 | £149.00 | £150.50 | £146.00 | £150.50 | 42 685 |
| Feb 12, 2016 | £148.00 | £149.75 | £146.00 | £148.00 | 99 054 |
| Feb 11, 2016 | £145.00 | £148.00 | £145.00 | £148.00 | 4 259 |
