222.50p-2.50 (-1.11%)28 Mar 2024, 17:56
Puretech Health PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 226.00p | 227.00p | 222.00p | 222.50p | 195,253 |
Mar 27, 2024 | 225.00p | 229.50p | 221.00p | 225.00p | 200,396 |
Mar 26, 2024 | 227.00p | 230.50p | 222.00p | 223.00p | 488,788 |
Mar 25, 2024 | 213.00p | 230.50p | 213.00p | 229.00p | 1,688,135 |
Mar 22, 2024 | 218.00p | 220.00p | 211.50p | 216.00p | 444,850 |
Mar 21, 2024 | 225.00p | 225.00p | 217.50p | 218.00p | 361,541 |
Mar 20, 2024 | 227.00p | 227.00p | 217.00p | 219.00p | 689,074 |
Mar 19, 2024 | 214.00p | 225.50p | 212.00p | 223.00p | 2,540,064 |
Mar 18, 2024 | 199.00p | 206.50p | 196.20p | 204.00p | 480,895 |
Mar 15, 2024 | 202.50p | 203.00p | 195.40p | 196.60p | 889,281 |
Mar 14, 2024 | 200.00p | 203.00p | 193.00p | 198.80p | 472,419 |
Mar 13, 2024 | 201.50p | 207.00p | 195.60p | 195.60p | 410,934 |
Mar 12, 2024 | 197.00p | 203.00p | 195.00p | 201.50p | 1,210,762 |
Mar 11, 2024 | 191.60p | 197.69p | 190.80p | 196.20p | 194,129 |
Mar 8, 2024 | 191.20p | 195.40p | 188.97p | 194.40p | 244,050 |
Mar 7, 2024 | 195.00p | 199.60p | 192.20p | 193.20p | 215,695 |
Mar 6, 2024 | 190.00p | 198.20p | 187.60p | 198.00p | 338,890 |
Mar 5, 2024 | 193.60p | 199.20p | 188.20p | 188.20p | 594,324 |
Mar 4, 2024 | 202.50p | 203.59p | 198.00p | 198.40p | 198,019 |
Mar 1, 2024 | 200.00p | 203.50p | 195.00p | 202.00p | 409,021 |
Feb 29, 2024 | 202.00p | 202.64p | 197.00p | 197.00p | 470,983 |
Feb 28, 2024 | 209.50p | 210.50p | 200.00p | 200.00p | 359,678 |
Feb 27, 2024 | 211.00p | 215.50p | 209.00p | 210.50p | 358,218 |
Feb 26, 2024 | 213.50p | 218.00p | 207.22p | 211.00p | 537,093 |
Feb 23, 2024 | 195.00p | 214.08p | 192.66p | 213.50p | 1,723,415 |
Feb 22, 2024 | 186.40p | 192.90p | 186.00p | 191.40p | 260,191 |
Feb 21, 2024 | 189.20p | 189.80p | 185.00p | 187.00p | 190,433 |
Feb 20, 2024 | 193.00p | 193.36p | 184.80p | 185.40p | 391,174 |
Feb 19, 2024 | 195.00p | 195.60p | 191.22p | 193.20p | 245,481 |
Feb 16, 2024 | 187.00p | 191.60p | 184.00p | 191.60p | 537,687 |
Feb 15, 2024 | 185.00p | 186.60p | 181.00p | 184.40p | 398,029 |
Feb 14, 2024 | 182.00p | 182.60p | 179.20p | 181.00p | 520,123 |
Feb 13, 2024 | 184.80p | 186.40p | 180.80p | 181.20p | 358,268 |
Feb 12, 2024 | 186.00p | 189.20p | 185.00p | 185.00p | 385,975 |
Feb 9, 2024 | 187.00p | 191.01p | 187.00p | 187.40p | 272,128 |
Feb 8, 2024 | 188.00p | 192.54p | 180.60p | 187.40p | 407,186 |
Feb 7, 2024 | 195.00p | 195.30p | 186.60p | 186.60p | 1,176,097 |
Feb 6, 2024 | 192.00p | 195.40p | 190.40p | 195.20p | 688,125 |
Feb 5, 2024 | 195.00p | 195.00p | 188.80p | 189.80p | 521,839 |
Feb 2, 2024 | 195.00p | 195.00p | 189.40p | 190.00p | 423,493 |
Feb 1, 2024 | 197.00p | 198.00p | 193.60p | 193.60p | 348,721 |
Jan 31, 2024 | 198.00p | 199.80p | 196.00p | 197.40p | 618,496 |
Jan 30, 2024 | 198.00p | 202.00p | 195.80p | 197.80p | 540,874 |
Jan 29, 2024 | 198.20p | 198.60p | 192.20p | 197.00p | 330,212 |
Jan 26, 2024 | 197.00p | 201.00p | 197.00p | 199.00p | 1,552,829 |
Jan 25, 2024 | 198.00p | 198.60p | 194.40p | 198.20p | 216,231 |
Jan 24, 2024 | 190.00p | 201.50p | 190.00p | 200.00p | 1,108,632 |
Jan 23, 2024 | 191.00p | 194.80p | 189.80p | 190.00p | 500,693 |
Jan 22, 2024 | 192.60p | 194.40p | 190.00p | 190.40p | 435,886 |
Jan 19, 2024 | 188.20p | 190.60p | 185.80p | 189.60p | 478,441 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.