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 |
| Feb 10, 2016 | £145.00 | £149.75 | £145.00 | £149.00 | 245 322 |
| Feb 09, 2016 | £150.00 | £150.00 | £145.00 | £146.00 | 15 521 |
| Feb 08, 2016 | £147.75 | £150.00 | £147.75 | £150.00 | 1 789 751 |
| Feb 05, 2016 | £150.00 | £150.00 | £147.50 | £147.50 | 7 232 |
| Feb 04, 2016 | £148.50 | £150.00 | £147.50 | £147.50 | 3 309 |
| Feb 03, 2016 | £150.00 | £150.00 | £147.25 | £147.25 | 45 744 |
| Feb 02, 2016 | £151.00 | £151.00 | £149.75 | £149.75 | 51 587 |
| Feb 01, 2016 | £148.50 | £153.00 | £148.50 | £153.00 | 53 598 |
| Jan 29, 2016 | £144.25 | £149.25 | £144.25 | £148.25 | 12 757 |
| Jan 28, 2016 | £143.75 | £149.25 | £143.75 | £146.00 | 1 329 |
| Jan 27, 2016 | £144.75 | £147.00 | £144.25 | £144.25 | 3 797 |
| Jan 26, 2016 | £147.50 | £149.00 | £145.25 | £146.25 | 28 096 |
| Jan 25, 2016 | £149.00 | £151.00 | £149.00 | £151.00 | 3 811 |
| Jan 22, 2016 | £148.25 | £151.00 | £148.00 | £148.00 | 21 500 |
| Jan 21, 2016 | £152.00 | £152.00 | £148.00 | £148.00 | 64 238 |
| Jan 20, 2016 | £154.00 | £154.00 | £152.00 | £152.00 | 11 523 |
| Jan 19, 2016 | £155.00 | £156.50 | £155.00 | £155.00 | 34 008 |
| Jan 18, 2016 | £157.75 | £157.75 | £155.00 | £155.00 | 10 612 |
| Jan 15, 2016 | £160.00 | £160.00 | £157.75 | £160.00 | 70 274 |
| Jan 14, 2016 | £165.00 | £165.00 | £160.25 | £164.00 | 41 357 |
| Jan 13, 2016 | £165.00 | £168.25 | £163.50 | £165.00 | 112 221 |
| Jan 12, 2016 | £165.00 | £166.00 | £162.25 | £166.00 | 35 106 |
| Jan 11, 2016 | £165.00 | £165.00 | £165.00 | £165.00 | 18 198 |
| Jan 08, 2016 | £164.50 | £165.75 | £161.75 | £165.75 | 26 693 |
| Jan 07, 2016 | £165.00 | £166.50 | £162.00 | £164.50 | 109 604 |
