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 |
| Jul 26, 2023 | £225.00 | £231.00 | £224.18 | £227.00 | 238 680 |
| Jul 25, 2023 | £223.00 | £227.50 | £218.50 | £226.00 | 160 013 |
| Jul 24, 2023 | £226.50 | £232.00 | £223.50 | £223.50 | 181 878 |
| Jul 21, 2023 | £223.17 | £231.00 | £223.17 | £229.50 | 85 685 |
| Jul 20, 2023 | £221.00 | £229.50 | £221.00 | £229.00 | 113 361 |
| Jul 19, 2023 | £216.00 | £229.00 | £216.00 | £225.00 | 233 770 |
| Jul 18, 2023 | £211.94 | £216.00 | £208.24 | £216.00 | 155 591 |
| Jul 17, 2023 | £214.00 | £219.00 | £209.49 | £210.00 | 216 650 |
| Jul 14, 2023 | £217.00 | £218.50 | £214.50 | £216.00 | 177 957 |
| Jul 13, 2023 | £220.00 | £220.50 | £217.50 | £217.50 | 286 805 |
| Jul 12, 2023 | £216.00 | £226.00 | £216.00 | £225.00 | 160 350 |
| Jul 11, 2023 | £220.70 | £222.00 | £218.00 | £220.00 | 103 543 |
| Jul 10, 2023 | £221.00 | £221.00 | £221.00 | £221.00 | 0 |
| Jul 07, 2023 | £221.00 | £221.00 | £221.00 | £221.00 | 0 |
| Jul 06, 2023 | £223.50 | £224.50 | £221.00 | £221.00 | 99 082 |
| Jul 05, 2023 | £235.00 | £235.00 | £220.00 | £223.50 | 82 864 |
| Jul 04, 2023 | £221.00 | £226.00 | £218.00 | £223.50 | 93 504 |
| Jul 03, 2023 | £217.50 | £217.50 | £217.50 | £217.50 | 0 |
| Jun 30, 2023 | £210.00 | £221.00 | £210.00 | £217.50 | 141 641 |
| Jun 29, 2023 | £231.50 | £231.50 | £218.00 | £218.50 | 146 793 |
| Jun 28, 2023 | £222.30 | £229.50 | £220.50 | £226.00 | 239 744 |
| Jun 27, 2023 | £224.00 | £228.00 | £217.32 | £218.50 | 307 571 |
| Jun 26, 2023 | £231.00 | £233.00 | £221.00 | £221.00 | 206 875 |
| Jun 23, 2023 | £226.00 | £232.00 | £226.00 | £227.00 | 188 841 |
| Jun 22, 2023 | £232.00 | £232.00 | £224.50 | £226.50 | 157 743 |
