360.50p+0.00 (+0.00%)14 May 2021, 18:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Puretech Health PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 13, 2021352.50p362.66p343.50p360.50p155,509
May 12, 2021365.00p366.88p360.00p360.00p192,822
May 11, 2021371.50p375.22p363.00p368.00p126,984
May 10, 2021396.00p399.76p376.96p377.00p164,049
May 7, 2021387.50p390.76p380.00p386.00p116,779
May 6, 2021386.50p399.81p378.50p387.00p129,484
May 5, 2021412.50p412.50p394.49p396.00p132,310
May 4, 2021397.50p413.00p380.50p403.00p377,946
Apr 30, 2021404.00p415.00p398.75p415.00p450,188
Apr 29, 2021380.50p405.00p379.81p400.00p389,460
Apr 28, 2021401.00p403.50p393.50p395.50p82,984
Apr 27, 2021402.50p404.91p380.30p393.50p114,139
Apr 26, 2021400.00p400.00p375.43p395.00p177,355
Apr 23, 2021382.50p405.50p363.50p400.00p201,880
Apr 22, 2021406.00p406.00p394.00p397.00p159,377
Apr 21, 2021420.00p420.00p397.50p401.50p102,952
Apr 20, 2021403.00p412.00p395.50p403.00p130,423
Apr 19, 2021402.00p415.00p402.00p412.50p159,368
Apr 16, 2021416.00p417.50p408.50p408.50p228,693
Apr 15, 2021403.00p420.00p403.00p414.50p157,336
Apr 14, 2021405.00p412.00p402.12p412.00p129,491
Apr 13, 2021402.50p415.00p401.50p403.50p171,936
Apr 12, 2021407.50p421.51p405.57p415.00p111,344
Apr 9, 2021420.00p420.50p410.50p416.00p94,524
Apr 8, 2021392.00p420.00p392.00p419.00p124,719
Apr 7, 2021399.00p421.00p399.00p409.50p151,764
Apr 6, 2021416.50p420.00p412.51p420.00p365,953
Apr 1, 2021407.50p414.50p396.55p406.00p209,611
Mar 31, 2021413.50p413.50p389.00p399.50p205,407
Mar 30, 2021420.00p420.00p392.00p396.00p124,786
Mar 29, 2021399.00p414.74p365.23p410.00p95,686
Mar 26, 2021380.00p413.08p363.00p405.00p136,619
Mar 25, 2021414.50p416.00p390.00p394.00p145,303
Mar 24, 2021396.50p409.50p391.76p400.00p97,706
Mar 23, 2021420.00p420.00p393.50p395.00p125,745
Mar 22, 2021407.50p413.50p394.71p410.00p283,711
Mar 19, 2021388.00p422.51p388.00p392.50p4,726,961
Mar 18, 2021397.00p424.64p397.00p409.00p166,909
Mar 17, 2021420.00p421.50p405.99p418.00p230,583
Mar 16, 2021406.00p420.00p406.00p416.00p181,479
Mar 15, 2021418.50p420.00p403.50p415.50p177,443
Mar 12, 2021387.00p409.50p387.00p408.00p129,347
Mar 11, 2021420.00p420.00p402.50p403.50p146,962
Mar 10, 2021414.00p414.50p381.57p410.50p161,955
Mar 9, 2021368.00p408.00p363.00p400.00p278,662
Mar 8, 2021415.00p415.00p386.00p386.00p315,821
Mar 5, 2021421.50p423.00p394.00p414.50p227,351
Mar 4, 2021446.00p446.00p422.57p425.50p363,914
Mar 3, 2021440.00p440.00p423.50p424.50p236,164
Mar 2, 2021425.50p430.50p414.00p424.00p380,448
Showing 1 to 50 of 253