144.40p-2.80 (-1.90%)07 Feb 2025, 17:07
Puretech Health PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Feb 7, 2025 | 147.40p | 148.00p | 143.40p | 144.40p | 299,919 |
Feb 6, 2025 | 145.00p | 149.80p | 145.00p | 147.20p | 373,492 |
Feb 5, 2025 | 147.00p | 149.20p | 145.00p | 148.00p | 184,713 |
Feb 4, 2025 | 155.00p | 155.00p | 147.20p | 147.20p | 153,716 |
Feb 3, 2025 | 148.00p | 151.00p | 145.44p | 150.20p | 257,621 |
Jan 31, 2025 | 141.20p | 150.00p | 141.20p | 149.80p | 166,887 |
Jan 30, 2025 | 144.00p | 149.28p | 144.00p | 148.60p | 171,381 |
Jan 29, 2025 | 146.60p | 149.85p | 145.40p | 145.40p | 252,520 |
Jan 28, 2025 | 142.40p | 147.00p | 142.40p | 146.00p | 279,007 |
Jan 27, 2025 | 141.80p | 146.60p | 139.20p | 143.60p | 773,843 |
Jan 24, 2025 | 132.80p | 140.00p | 132.80p | 140.00p | 276,323 |
Jan 23, 2025 | 138.00p | 142.80p | 134.80p | 136.40p | 325,557 |
Jan 22, 2025 | 140.00p | 140.00p | 137.00p | 138.00p | 478,781 |
Jan 21, 2025 | 137.00p | 140.00p | 137.00p | 138.40p | 302,954 |
Jan 20, 2025 | 140.20p | 144.20p | 139.40p | 139.60p | 282,093 |
Jan 17, 2025 | 147.00p | 147.00p | 141.40p | 142.00p | 324,317 |
Jan 16, 2025 | 146.00p | 147.00p | 143.60p | 144.60p | 186,708 |
Jan 15, 2025 | 143.20p | 146.00p | 141.37p | 144.60p | 535,672 |
Jan 14, 2025 | 136.00p | 144.00p | 136.00p | 140.80p | 471,929 |
Jan 13, 2025 | 138.60p | 144.80p | 138.40p | 139.40p | 589,715 |
Jan 10, 2025 | 144.40p | 146.00p | 139.40p | 140.00p | 886,955 |
Jan 9, 2025 | 140.80p | 153.00p | 138.00p | 143.00p | 1,221,521 |
Jan 8, 2025 | 146.00p | 146.40p | 138.87p | 140.00p | 929,828 |
Jan 7, 2025 | 153.00p | 153.60p | 146.20p | 146.40p | 520,595 |
Jan 6, 2025 | 151.20p | 153.20p | 150.20p | 150.60p | 298,539 |
Jan 3, 2025 | 153.80p | 153.80p | 150.60p | 151.20p | 133,066 |
Jan 2, 2025 | 155.00p | 155.00p | 150.20p | 154.60p | 343,542 |
Dec 31, 2024 | 148.00p | 152.40p | 148.00p | 150.20p | 300,533 |
Dec 30, 2024 | 150.00p | 157.80p | 149.40p | 150.40p | 520,472 |
Dec 27, 2024 | 160.00p | 160.00p | 152.40p | 153.00p | 389,542 |
Dec 24, 2024 | 157.80p | 158.00p | 154.80p | 154.80p | 132,113 |
Dec 23, 2024 | 153.80p | 158.00p | 153.20p | 156.40p | 543,757 |
Dec 20, 2024 | 158.80p | 159.60p | 154.60p | 154.60p | 6,441,004 |
Dec 19, 2024 | 165.20p | 165.20p | 158.00p | 159.80p | 906,609 |
Dec 18, 2024 | 160.20p | 171.40p | 160.20p | 164.00p | 1,471,386 |
Dec 17, 2024 | 169.00p | 172.80p | 160.00p | 160.00p | 988,079 |
Dec 16, 2024 | 163.40p | 178.00p | 163.40p | 170.00p | 2,159,345 |
Dec 13, 2024 | 166.00p | 169.00p | 159.20p | 162.80p | 667,525 |
Dec 12, 2024 | 168.00p | 170.20p | 165.60p | 167.60p | 429,273 |
Dec 11, 2024 | 168.60p | 168.80p | 166.20p | 168.00p | 2,609,197 |
Dec 10, 2024 | 169.00p | 172.60p | 164.80p | 168.80p | 690,305 |
Dec 9, 2024 | 168.40p | 173.08p | 168.40p | 172.80p | 1,271,525 |
Dec 6, 2024 | 160.00p | 166.80p | 160.00p | 166.00p | 443,566 |
Dec 5, 2024 | 168.20p | 168.40p | 160.40p | 165.20p | 577,905 |
Dec 4, 2024 | 165.20p | 168.80p | 163.80p | 168.40p | 361,723 |
Dec 3, 2024 | 168.80p | 169.60p | 166.00p | 166.60p | 211,122 |
Dec 2, 2024 | 172.00p | 172.00p | 162.00p | 167.40p | 408,194 |
Nov 29, 2024 | 164.00p | 168.80p | 163.60p | 166.80p | 222,670 |
Nov 28, 2024 | 163.00p | 170.40p | 163.00p | 167.00p | 167,561 |
Nov 27, 2024 | 165.60p | 170.60p | 165.40p | 169.40p | 437,400 |
Most Read
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 |
---|---|---|
Ferrexpo PLC | 95.20 | 9.43 |
Wizz Air Holdings PLC | 1,545.00 | 3.21 |
International Workplace Group PLC | 181.90 | 3.18 |
Babcock International Group PLC | 594.50 | 2.85 |
Metro Bank Holdings PLC | 105.20 | 2.53 |
Drax Group PLC | 635.00 | 2.25 |
Fallers
Company | Price | % Chg |
---|---|---|
Barratt Redrow PLC | 434.80 | -4.02 |
Moonpig Group PLC | 216.50 | -3.99 |
Aston Martin Lagonda Global Holdings PLC | 107.80 | -3.92 |
Oxford Instruments PLC | 1,928.00 | -3.84 |
Vistry Group PLC | 579.50 | -3.82 |
Pphe Hotel Group Limited | 1,325.00 | -3.64 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.