PureTech Health PLC (PRTC)

PRTC
🏛️ Royaume-Uni →
125.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 290.00 294.55 285.20 292.00 0.1M
2021-12-30 278.32 300.00 278.32 298.50 0.2M
2021-12-29 305.00 305.00 267.50 280.00 0.4M
2021-12-24 289.60 291.50 287.00 289.50 0.0M
2021-12-23 285.16 291.00 281.50 285.00 0.1M
2021-12-22 267.00 286.00 267.00 282.50 0.2M
2021-12-21 296.50 296.50 279.50 279.50 0.1M
2021-12-20 284.00 293.50 283.00 293.00 0.2M
2021-12-17 274.00 295.00 274.00 287.00 0.4M
2021-12-16 286.79 290.99 284.00 285.00 0.0M
2021-12-15 278.50 280.86 274.00 279.50 0.2M
2021-12-14 277.33 284.50 274.50 282.00 0.2M
2021-12-13 279.71 281.29 276.21 279.00 0.2M
2021-12-10 270.00 285.50 270.00 282.50 0.2M
2021-12-09 280.00 288.50 278.71 284.50 0.2M
2021-12-08 286.37 290.50 273.00 281.00 0.2M
2021-12-07 284.72 296.50 278.00 287.50 0.2M
2021-12-06 280.50 281.79 266.50 281.50 0.2M
2021-12-03 285.94 285.94 276.76 279.50 0.1M
2021-12-02 294.50 297.94 280.50 287.00 0.2M
2021-12-01 300.00 301.00 288.38 300.00 0.1M
2021-11-30 303.00 303.88 291.50 292.00 0.2M
2021-11-29 315.54 324.61 303.00 303.00 0.1M
2021-11-26 302.00 318.00 302.00 310.00 0.2M
2021-11-25 314.78 317.50 308.00 315.50 0.0M
2021-11-24 307.99 322.50 307.99 315.00 0.1M
2021-11-23 321.50 322.50 313.50 315.00 0.1M
2021-11-22 335.00 335.00 317.50 324.00 0.1M
2021-11-19 331.50 332.00 319.00 321.00 0.1M
2021-11-18 325.00 343.07 325.00 331.00 0.1M
2021-11-17 327.50 343.50 327.50 337.50 0.1M
2021-11-16 325.00 339.64 325.00 337.00 0.0M
2021-11-15 330.50 338.00 329.50 333.50 0.1M
2021-11-12 330.00 346.50 330.00 333.50 0.1M
2021-11-11 332.50 349.50 332.50 346.00 0.1M
2021-11-10 353.00 355.00 342.50 342.50 0.3M
2021-11-09 363.69 363.69 351.00 353.00 0.2M
2021-11-08 355.00 360.00 353.50 355.50 0.1M
2021-11-05 365.00 365.00 348.50 355.50 0.1M
2021-11-04 353.00 375.50 353.00 365.00 0.3M
2021-11-03 355.00 355.00 352.67 355.00 0.1M
2021-11-02 359.50 359.50 351.50 354.50 0.1M
2021-11-01 359.50 359.50 337.66 355.00 0.1M
2021-10-29 335.00 361.50 335.00 354.00 0.1M
2021-10-28 340.00 357.50 340.00 348.50 0.1M
2021-10-27 345.55 358.50 343.50 356.50 0.1M
2021-10-26 358.50 358.50 339.50 347.00 0.1M
2021-10-25 359.50 359.50 336.88 341.00 0.1M
2021-10-22 345.00 353.50 339.80 347.50 0.1M
2021-10-21 349.00 363.50 342.00 347.00 0.2M
2021-10-20 356.50 362.50 354.50 354.50 0.1M
2021-10-19 361.71 365.00 356.00 360.00 0.1M
2021-10-18 363.00 363.00 354.78 362.00 0.1M
2021-10-15 354.02 359.00 348.50 359.00 0.1M
2021-10-14 372.00 372.00 349.86 354.50 0.1M
2021-10-13 351.50 355.00 347.50 355.00 0.1M
2021-10-12 348.00 355.29 345.00 348.00 0.1M
2021-10-11 369.50 369.50 345.00 353.50 0.2M
2021-10-08 368.00 368.00 348.50 354.00 0.1M
2021-10-07 351.00 351.50 334.50 351.50 0.2M
2021-10-06 340.50 360.00 335.00 344.50 0.1M
2021-10-05 351.50 351.50 337.00 343.00 0.1M
2021-10-04 354.00 355.00 335.50 337.00 0.2M
2021-10-01 354.00 364.00 347.50 352.00 0.7M
2021-09-30 358.46 361.00 345.30 358.00 0.2M
2021-09-29 354.60 355.50 345.00 353.50 0.2M
2021-09-28 373.85 382.51 347.00 350.00 0.2M
2021-09-27 361.50 370.00 355.50 366.50 0.1M
2021-09-24 346.50 365.00 345.70 358.00 0.1M
2021-09-23 373.54 374.15 360.00 360.00 0.1M
2021-09-22 346.50 372.38 344.56 366.50 0.2M
2021-09-21 364.50 370.00 346.00 366.00 0.2M
2021-09-20 371.50 379.00 351.53 360.00 0.2M
2021-09-17 348.00 360.90 345.00 356.00 0.8M
2021-09-16 345.00 350.00 341.50 348.00 0.2M
2021-09-15 340.00 369.00 340.00 345.50 0.1M
2021-09-14 350.00 372.50 340.00 345.00 0.1M
2021-09-13 343.00 410.66 339.00 350.00 0.4M
2021-09-10 349.50 349.50 337.50 341.00 0.1M
2021-09-09 341.00 343.00 337.00 341.00 0.1M
2021-09-08 345.40 349.00 337.00 344.00 0.1M
2021-09-07 360.00 360.00 344.50 344.50 0.1M
2021-09-06 354.30 356.00 347.27 353.00 0.1M
2021-09-03 331.50 346.50 331.50 346.00 0.1M
2021-09-02 352.62 357.50 329.20 341.00 0.2M
2021-09-01 342.03 364.50 339.00 352.00 0.2M
2021-08-31 348.00 365.00 339.00 352.00 0.4M
2021-08-27 330.50 355.00 321.00 352.00 0.3M
2021-08-26 329.24 338.27 324.00 327.50 0.1M
2021-08-25 341.10 342.00 329.02 329.50 0.3M
2021-08-24 324.26 344.59 319.50 337.50 0.2M
2021-08-23 338.00 340.93 327.61 333.50 0.1M
2021-08-20 328.50 334.50 325.50 329.50 0.1M
2021-08-19 331.50 343.82 326.00 332.50 0.1M
2021-08-18 331.00 343.55 329.50 335.50 0.1M
2021-08-17 320.00 337.34 320.00 336.50 0.1M
2021-08-16 310.74 328.38 310.74 321.00 0.1M
2021-08-13 325.00 334.00 325.00 329.50 0.1M
2021-08-12 330.00 330.00 325.00 325.00 0.1M
2021-08-11 320.00 330.00 320.00 330.00 0.1M
2021-08-10 330.00 330.53 324.50 330.00 0.3M
2021-08-09 313.14 325.00 313.14 323.00 0.1M
2021-08-06 320.39 328.00 318.50 322.50 0.1M
2021-08-05 324.00 328.00 323.50 324.50 0.1M
2021-08-04 329.10 330.00 321.02 328.00 0.1M
2021-08-03 322.11 330.00 298.35 326.50 0.1M
2021-08-02 325.13 329.40 323.00 325.00 0.3M
2021-07-30 305.39 326.50 305.39 321.50 0.2M
2021-07-29 328.32 330.00 318.00 322.50 0.1M
2021-07-28 330.00 330.00 322.63 329.50 0.4M
2021-07-27 349.50 349.50 330.00 337.00 0.2M
2021-07-26 353.00 353.00 337.50 337.50 0.1M
2021-07-23 341.78 348.50 335.00 344.50 0.1M
2021-07-22 345.00 357.52 336.50 343.00 0.3M
2021-07-21 337.60 338.85 330.00 333.50 0.2M
2021-07-20 326.50 333.00 320.00 323.00 0.2M
2021-07-19 316.24 326.00 312.00 324.00 0.1M
2021-07-16 323.00 328.00 316.00 323.00 0.2M
2021-07-15 333.00 335.84 330.00 330.00 0.2M
2021-07-14 342.00 347.17 333.50 334.00 0.1M
2021-07-13 361.50 368.05 340.00 349.00 0.3M
2021-07-12 332.00 351.50 332.00 343.00 0.1M
2021-07-09 334.72 345.00 332.61 341.50 0.1M
2021-07-08 333.50 343.50 331.56 340.50 0.1M
2021-07-07 333.50 349.50 333.50 340.50 0.1M
2021-07-06 342.50 349.50 339.50 344.50 0.1M
2021-07-05 350.00 350.00 339.50 343.50 0.1M
2021-07-02 339.50 349.93 339.50 343.50 0.1M
2021-07-01 357.50 357.50 335.50 343.00 0.2M
2021-06-30 350.00 350.00 340.50 341.00 0.2M
2021-06-29 365.50 365.50 339.36 347.00 0.3M
2021-06-28 358.00 358.00 343.50 343.50 0.2M
2021-06-25 337.49 345.00 332.00 345.00 0.1M
2021-06-24 354.92 357.50 340.00 341.00 0.2M
2021-06-23 351.00 351.00 338.50 346.00 0.3M
2021-06-22 336.00 354.00 335.50 347.00 0.2M
2021-06-21 350.00 369.50 341.00 343.00 0.2M
2021-06-18 360.00 360.00 347.00 359.50 0.4M
2021-06-17 355.35 358.50 347.50 353.00 0.2M
2021-06-16 363.50 363.50 347.98 349.50 0.3M
2021-06-15 369.00 369.00 359.50 363.50 0.3M
2021-06-14 372.00 390.00 368.00 369.50 0.1M
2021-06-11 397.00 397.00 374.00 377.00 0.1M
2021-06-10 388.50 388.50 375.00 380.00 0.2M
2021-06-09 411.00 411.00 385.00 390.00 0.1M
2021-06-08 401.50 401.50 377.50 392.00 0.0M
2021-06-07 400.00 400.00 380.50 386.00 0.1M
2021-06-04 381.00 392.00 377.50 382.00 0.2M
2021-06-03 410.02 413.26 384.50 389.50 0.1M
2021-06-02 414.00 414.00 389.00 394.00 0.1M
2021-06-01 402.00 412.74 366.50 393.50 0.3M
2021-05-28 378.00 416.00 377.50 398.00 0.2M
2021-05-27 366.00 402.34 366.00 385.00 0.2M
2021-05-26 337.70 396.50 331.19 378.50 0.2M
2021-05-25 354.50 370.00 352.50 359.00 0.1M
2021-05-24 360.00 369.93 345.50 359.50 0.1M
2021-05-21 336.50 390.00 336.50 368.50 0.2M
2021-05-20 352.00 355.50 345.00 354.00 0.1M
2021-05-19 350.00 362.50 350.00 354.00 0.1M
2021-05-18 375.00 386.50 359.00 360.00 0.1M
2021-05-17 350.00 363.72 350.00 358.50 0.1M
2021-05-14 367.77 369.50 358.00 360.50 0.1M
2021-05-13 351.66 362.66 343.50 360.50 0.1M
2021-05-12 365.00 366.88 360.00 360.00 0.2M
2021-05-11 371.50 375.22 363.00 368.00 0.1M
2021-05-10 399.76 399.76 376.96 377.00 0.2M
2021-05-07 387.50 390.76 380.00 386.00 0.1M
2021-05-06 378.50 399.81 378.50 387.00 0.1M
2021-05-05 412.50 412.50 394.49 396.00 0.1M
2021-05-04 380.50 413.00 380.50 403.00 0.4M
2021-04-30 398.75 415.00 398.75 415.00 0.4M
2021-04-29 379.81 405.00 379.81 400.00 0.3M
2021-04-28 403.50 403.50 393.50 395.50 0.1M
2021-04-27 404.91 404.91 380.30 393.50 0.1M
2021-04-26 400.00 400.00 375.43 395.00 0.2M
2021-04-23 382.50 405.50 363.50 400.00 0.2M
2021-04-22 398.66 406.00 394.00 397.00 0.2M
2021-04-21 420.00 420.00 397.50 401.50 0.1M
2021-04-20 403.00 412.00 395.50 403.00 0.1M
2021-04-19 402.00 415.00 402.00 412.50 0.1M
2021-04-16 415.59 417.50 408.50 408.50 0.2M
2021-04-15 403.00 420.00 403.00 414.50 0.2M
2021-04-14 402.12 412.00 402.12 412.00 0.1M
2021-04-13 402.50 415.00 401.50 403.50 0.2M
2021-04-12 406.08 421.51 405.57 415.00 0.1M
2021-04-09 420.00 420.50 410.50 416.00 0.1M
2021-04-08 392.00 420.00 392.00 419.00 0.1M
2021-04-07 399.00 421.00 399.00 409.50 0.1M
2021-04-06 416.50 420.00 412.51 420.00 0.4M
2021-04-01 408.11 414.50 396.55 406.00 0.1M
2021-03-31 413.50 413.50 389.00 399.50 0.2M
2021-03-30 420.00 420.00 392.00 396.00 0.1M
2021-03-29 399.00 414.74 399.00 410.00 0.1M
2021-03-26 375.75 413.08 363.00 405.00 0.1M
2021-03-25 411.96 416.00 390.00 394.00 0.1M
2021-03-24 396.50 409.50 391.77 400.00 0.1M
2021-03-23 420.00 420.00 393.50 395.00 0.1M
2021-03-22 407.50 413.50 394.71 410.00 0.2M
2021-03-19 388.00 422.51 388.00 392.50 3.5M
2021-03-18 397.00 424.64 397.00 409.00 0.2M
2021-03-17 420.00 421.50 405.99 418.00 0.1M
2021-03-16 406.00 420.00 406.00 416.00 0.2M
2021-03-15 418.50 420.00 403.50 415.50 0.2M
2021-03-12 387.00 409.50 387.00 408.00 0.1M
2021-03-11 420.00 420.00 402.50 403.50 0.1M
2021-03-10 381.58 414.50 381.58 410.50 0.2M
2021-03-09 368.00 408.00 363.00 400.00 0.3M
2021-03-08 415.00 415.00 386.00 386.00 0.2M
2021-03-05 421.50 423.00 394.00 414.50 0.2M
2021-03-04 446.00 446.00 422.57 425.50 0.3M
2021-03-03 440.00 440.00 423.50 424.50 0.2M
2021-03-02 425.50 430.50 414.00 424.00 0.3M
2021-03-01 418.00 424.00 409.20 414.50 0.5M
2021-02-26 429.50 429.50 408.00 413.50 0.2M
2021-02-25 420.00 420.00 408.50 408.50 0.2M
2021-02-24 408.00 418.00 397.00 414.00 0.2M
2021-02-23 394.00 410.00 394.00 407.00 0.3M
2021-02-22 415.50 420.00 392.50 404.00 0.3M
2021-02-19 389.00 409.50 389.00 404.00 0.2M
2021-02-18 400.00 410.50 396.70 409.00 0.2M
2021-02-17 386.00 402.50 386.00 402.50 0.3M
2021-02-16 394.50 401.50 390.50 401.50 0.1M
2021-02-15 400.00 400.00 390.00 392.50 0.1M
2021-02-12 393.50 394.50 383.50 394.50 0.1M
2021-02-11 385.00 389.00 376.50 385.00 0.2M
2021-02-10 380.00 380.50 374.75 380.50 0.2M
2021-02-09 380.00 381.00 374.50 377.50 0.5M
2021-02-08 375.00 395.50 369.00 384.00 0.5M
2021-02-05 379.50 379.50 365.50 373.50 0.2M
2021-02-04 378.50 380.00 368.38 374.50 0.2M
2021-02-03 385.50 385.50 365.50 368.00 0.3M
2021-02-02 388.00 388.00 364.00 368.00 0.5M
2021-02-01 396.00 402.00 384.56 390.00 0.2M
2021-01-29 366.43 415.00 366.00 400.00 0.2M
2021-01-28 380.00 386.00 359.06 371.50 0.3M
2021-01-27 388.51 415.50 381.65 383.00 0.3M
2021-01-26 405.00 407.08 388.36 395.50 0.1M
2021-01-25 409.50 413.93 381.00 389.00 0.1M
2021-01-22 385.86 397.02 382.00 389.50 0.2M
2021-01-21 419.50 419.50 389.21 392.00 0.2M
2021-01-20 368.00 399.00 368.00 397.00 0.3M
2021-01-19 372.50 393.50 368.93 383.00 0.1M
2021-01-18 398.50 398.50 378.00 381.50 0.1M
2021-01-15 401.80 401.80 370.59 381.50 0.2M
2021-01-14 403.80 410.00 387.00 391.00 0.2M
2021-01-13 416.10 421.43 388.50 392.50 0.1M
2021-01-12 383.44 409.00 383.44 398.50 0.2M
2021-01-11 410.00 432.84 392.00 392.00 0.3M
2021-01-08 400.00 407.50 397.00 403.00 0.3M
2021-01-07 386.50 398.00 386.50 398.00 0.3M
2021-01-06 412.00 412.57 387.50 390.00 0.3M
2021-01-05 400.00 414.40 394.00 409.00 0.3M
2021-01-04 410.00 425.13 395.20 403.50 0.3M