222.50p-2.50 (-1.11%)28 Mar 2024, 17:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Puretech Health PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 2024226.00p227.00p222.00p222.50p195,253
Mar 27, 2024225.00p229.50p221.00p225.00p200,396
Mar 26, 2024227.00p230.50p222.00p223.00p488,788
Mar 25, 2024213.00p230.50p213.00p229.00p1,688,135
Mar 22, 2024218.00p220.00p211.50p216.00p444,850
Mar 21, 2024225.00p225.00p217.50p218.00p361,541
Mar 20, 2024227.00p227.00p217.00p219.00p689,074
Mar 19, 2024214.00p225.50p212.00p223.00p2,540,064
Mar 18, 2024199.00p206.50p196.20p204.00p480,895
Mar 15, 2024202.50p203.00p195.40p196.60p889,281
Mar 14, 2024200.00p203.00p193.00p198.80p472,419
Mar 13, 2024201.50p207.00p195.60p195.60p410,934
Mar 12, 2024197.00p203.00p195.00p201.50p1,210,762
Mar 11, 2024191.60p197.69p190.80p196.20p194,129
Mar 8, 2024191.20p195.40p188.97p194.40p244,050
Mar 7, 2024195.00p199.60p192.20p193.20p215,695
Mar 6, 2024190.00p198.20p187.60p198.00p338,890
Mar 5, 2024193.60p199.20p188.20p188.20p594,324
Mar 4, 2024202.50p203.59p198.00p198.40p198,019
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
Showing 1 to 50 of 253