202.00p+5.00 (+2.54%)01 Mar 2024, 18:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Puretech Health PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 1, 2024200.00p203.50p195.00p202.00p409,021
Feb 29, 2024202.00p202.64p197.00p197.00p470,983
Feb 28, 2024209.50p210.50p200.00p200.00p359,678
Feb 27, 2024211.00p215.50p209.00p210.50p358,218
Feb 26, 2024213.50p218.00p207.22p211.00p537,093
Feb 23, 2024195.00p214.08p192.66p213.50p1,723,415
Feb 22, 2024186.40p192.90p186.00p191.40p260,191
Feb 21, 2024189.20p189.80p185.00p187.00p190,433
Feb 20, 2024193.00p193.36p184.80p185.40p391,174
Feb 19, 2024195.00p195.60p191.22p193.20p245,481
Feb 16, 2024187.00p191.60p184.00p191.60p537,687
Feb 15, 2024185.00p186.60p181.00p184.40p398,029
Feb 14, 2024182.00p182.60p179.20p181.00p520,123
Feb 13, 2024184.80p186.40p180.80p181.20p358,268
Feb 12, 2024186.00p189.20p185.00p185.00p385,975
Feb 9, 2024187.00p191.01p187.00p187.40p272,128
Feb 8, 2024188.00p192.54p180.60p187.40p407,186
Feb 7, 2024195.00p195.30p186.60p186.60p1,176,097
Feb 6, 2024192.00p195.40p190.40p195.20p688,125
Feb 5, 2024195.00p195.00p188.80p189.80p521,839
Feb 2, 2024195.00p195.00p189.40p190.00p423,493
Feb 1, 2024197.00p198.00p193.60p193.60p348,721
Jan 31, 2024198.00p199.80p196.00p197.40p618,496
Jan 30, 2024198.00p202.00p195.80p197.80p540,874
Jan 29, 2024198.20p198.60p192.20p197.00p330,212
Jan 26, 2024197.00p201.00p197.00p199.00p1,552,829
Jan 25, 2024198.00p198.60p194.40p198.20p216,231
Jan 24, 2024190.00p201.50p190.00p200.00p1,108,632
Jan 23, 2024191.00p194.80p189.80p190.00p500,693
Jan 22, 2024192.60p194.40p190.00p190.40p435,886
Jan 19, 2024188.20p190.60p185.80p189.60p478,441
Jan 18, 2024190.40p192.00p187.20p187.20p305,416
Jan 17, 2024186.20p188.99p180.20p185.80p429,770
Jan 16, 2024183.00p188.04p183.00p185.00p273,523
Jan 15, 2024183.00p192.46p183.00p187.20p466,134
Jan 12, 2024183.00p197.60p183.00p190.00p448,622
Jan 11, 2024198.00p201.00p186.00p186.00p565,482
Jan 10, 2024207.50p207.50p198.80p199.00p720,774
Jan 9, 2024209.50p213.00p205.50p205.50p1,072,651
Jan 8, 2024208.00p210.50p204.00p209.50p526,459
Jan 5, 2024195.80p209.00p191.60p207.00p458,034
Jan 4, 2024197.60p201.50p195.20p201.00p552,594
Jan 3, 2024199.00p200.50p186.40p197.00p676,174
Jan 2, 2024190.00p207.00p186.20p190.00p409,516
Dec 29, 2023186.00p196.74p184.80p194.20p354,961
Dec 28, 2023182.00p190.00p182.00p186.00p406,613
Dec 27, 2023182.40p195.67p181.00p182.20p1,649,628
Dec 22, 2023150.80p183.20p150.20p182.40p1,456,418
Dec 21, 2023154.20p156.20p146.80p150.80p423,239
Dec 20, 2023153.80p157.40p151.20p154.20p377,313
Showing 1 to 50 of 253