PureTech Health

PRTC
🏛️ uk →
125.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 186.78 196.74 183.65 194.20 0.4M
2023-12-28 182.00 190.00 182.00 186.00 0.4M
2023-12-27 182.40 195.67 181.00 182.20 1.7M
2023-12-22 150.60 183.20 150.11 182.40 1.5M
2023-12-21 154.00 163.22 146.80 150.80 0.4M
2023-12-20 153.80 157.79 151.20 154.20 0.4M
2023-12-19 149.00 153.40 149.00 153.40 0.4M
2023-12-18 148.00 151.00 147.76 150.60 0.3M
2023-12-15 144.00 149.40 144.00 146.80 1.0M
2023-12-14 144.00 150.00 141.20 144.60 0.8M
2023-12-13 143.40 144.00 142.40 142.40 0.7M
2023-12-12 143.00 144.20 141.00 142.80 0.5M
2023-12-11 142.60 143.00 139.00 142.00 0.5M
2023-12-08 141.00 145.23 140.00 140.40 0.4M
2023-12-07 150.00 150.00 141.60 141.60 0.5M
2023-12-06 146.00 154.20 144.80 145.00 2.4M
2023-12-05 148.00 152.15 145.60 148.00 0.5M
2023-12-04 152.00 157.20 145.95 150.80 0.4M
2023-12-01 150.00 162.57 147.40 152.00 0.2M
2023-11-30 156.00 162.20 151.60 151.60 0.3M
2023-11-29 164.79 164.79 156.40 157.20 0.1M
2023-11-28 161.07 161.07 156.40 156.40 0.1M
2023-11-27 165.00 165.00 160.00 160.00 0.1M
2023-11-24 164.40 165.60 162.00 162.00 0.1M
2023-11-23 162.70 167.00 160.20 163.40 0.2M
2023-11-22 163.80 169.00 163.60 164.40 0.3M
2023-11-21 167.74 174.60 163.80 164.80 0.1M
2023-11-20 172.00 175.80 168.80 170.20 0.2M
2023-11-17 173.20 182.20 168.40 172.20 0.3M
2023-11-16 184.00 188.32 176.40 177.20 0.2M
2023-11-15 182.00 188.91 180.00 182.20 0.3M
2023-11-14 179.20 183.80 171.66 180.00 0.3M
2023-11-13 165.64 173.20 163.09 173.20 0.2M
2023-11-10 178.40 178.40 162.60 163.80 0.1M
2023-11-09 169.60 171.00 167.60 168.40 0.1M
2023-11-08 160.00 166.60 159.60 164.20 0.2M
2023-11-07 160.00 164.68 159.00 159.60 0.1M
2023-11-06 161.99 165.00 161.40 161.60 0.1M
2023-11-03 150.20 164.40 150.20 162.40 0.2M
2023-11-02 150.00 164.40 150.00 155.80 0.5M
2023-11-01 154.60 155.84 148.60 149.40 0.3M
2023-10-31 168.60 168.60 151.40 151.60 0.2M
2023-10-30 152.00 160.80 152.00 156.40 0.2M
2023-10-27 155.00 159.20 152.00 156.40 0.2M
2023-10-26 164.40 170.00 155.20 155.40 0.2M
2023-10-25 165.23 170.40 163.20 163.20 0.2M
2023-10-24 168.20 170.72 164.60 164.60 0.1M
2023-10-23 165.59 167.64 161.20 164.40 0.1M
2023-10-20 162.00 168.76 162.00 167.40 0.3M
2023-10-19 172.00 172.20 164.40 164.40 0.1M
2023-10-18 178.00 178.00 167.60 167.60 0.3M
2023-10-17 161.40 177.20 161.40 169.60 0.2M
2023-10-16 170.20 176.40 167.80 168.80 0.1M
2023-10-13 186.60 186.60 170.80 171.60 0.2M
2023-10-12 181.00 188.40 181.00 182.80 0.1M
2023-10-11 189.00 189.00 181.00 181.00 0.1M
2023-10-10 189.80 189.80 182.40 188.80 0.1M
2023-10-09 188.86 188.86 180.60 180.60 0.2M
2023-10-06 185.00 185.81 179.00 183.80 0.2M
2023-10-05 185.45 185.45 176.60 177.80 0.2M
2023-10-04 166.90 178.60 165.80 176.40 0.2M
2023-10-03 172.20 184.40 167.00 167.00 0.2M
2023-10-02 182.40 188.20 176.00 176.00 0.2M
2023-09-29 185.80 190.00 180.00 181.00 0.3M
2023-09-28 193.60 193.60 180.40 182.00 0.5M
2023-09-27 208.40 208.40 193.60 195.00 0.2M
2023-09-26 207.01 208.60 199.00 200.50 0.1M
2023-09-25 215.00 215.00 201.50 202.50 0.2M
2023-09-22 220.00 222.00 209.50 209.50 0.3M
2023-09-21 222.00 226.50 220.50 221.50 0.2M
2023-09-20 224.00 231.50 223.50 224.00 0.2M
2023-09-19 221.50 230.00 221.50 224.50 0.1M
2023-09-18 222.25 232.00 222.25 229.50 0.3M
2023-09-15 210.75 232.00 210.75 232.00 0.7M
2023-09-14 207.00 215.00 207.00 213.00 0.3M
2023-09-13 207.00 209.50 204.00 207.00 0.2M
2023-09-12 198.00 209.50 198.00 207.00 0.3M
2023-09-11 200.00 204.00 200.00 203.00 0.1M
2023-09-08 202.00 202.00 198.00 200.00 0.1M
2023-09-07 199.53 205.00 198.00 202.50 0.1M
2023-09-06 202.00 203.00 196.00 199.00 0.1M
2023-09-05 195.00 206.50 194.15 204.50 0.2M
2023-09-04 201.00 204.00 200.00 201.00 0.1M
2023-09-01 197.40 203.50 197.40 200.00 0.1M
2023-08-31 192.84 199.20 192.84 198.20 0.2M
2023-08-30 195.86 200.50 194.40 194.40 0.3M
2023-08-29 191.22 200.00 188.00 193.00 0.3M
2023-08-25 189.20 189.80 184.60 185.60 0.1M
2023-08-24 186.00 192.30 186.00 188.60 0.1M
2023-08-23 190.69 191.06 184.60 185.00 0.1M
2023-08-22 183.00 184.80 182.60 183.80 0.1M
2023-08-21 181.25 187.20 181.25 183.20 0.1M
2023-08-18 190.00 193.00 182.80 186.40 0.2M
2023-08-17 195.32 196.40 193.00 193.00 0.1M
2023-08-16 195.92 200.00 195.92 196.20 0.1M
2023-08-15 198.00 198.22 193.20 196.00 0.2M
2023-08-14 200.00 202.00 194.40 198.40 0.1M
2023-08-11 204.00 206.00 199.60 199.60 0.1M
2023-08-10 208.00 208.00 201.50 205.00 0.1M
2023-08-09 204.00 207.50 203.00 205.00 0.1M
2023-08-08 202.00 205.50 200.00 204.00 0.2M
2023-08-07 208.00 211.24 201.50 202.00 0.2M
2023-08-04 213.88 214.18 205.50 205.50 0.2M
2023-08-03 210.00 216.00 207.50 209.50 0.3M
2023-08-02 220.50 220.50 212.00 212.50 0.2M
2023-08-01 220.50 226.00 220.50 221.00 0.1M
2023-07-31 224.00 229.59 222.00 223.50 0.1M
2023-07-28 230.50 230.50 226.00 227.50 0.1M
2023-07-27 227.00 230.50 226.00 227.00 0.1M
2023-07-26 224.18 231.00 224.18 227.00 0.2M
2023-07-25 223.00 227.50 218.50 226.00 0.2M
2023-07-24 226.50 232.00 223.50 223.50 0.2M
2023-07-21 223.17 231.00 223.17 229.50 0.1M
2023-07-20 221.00 229.50 221.00 229.00 0.1M
2023-07-19 216.00 229.00 216.00 225.00 0.2M
2023-07-18 211.94 216.00 208.24 216.00 0.1M
2023-07-17 214.00 219.00 209.49 210.00 0.2M
2023-07-14 217.00 218.50 214.50 216.00 0.2M
2023-07-13 220.00 220.50 217.50 217.50 0.3M
2023-07-12 216.00 226.00 216.00 225.00 0.2M
2023-07-11 220.70 222.00 218.00 220.00 0.1M
2023-07-10 231.00 231.00 215.50 218.50 0.1M
2023-07-07 211.50 220.50 208.94 215.50 0.2M
2023-07-06 223.50 224.50 221.00 221.00 0.1M
2023-07-05 235.00 235.00 220.00 223.50 0.1M
2023-07-04 221.00 226.00 218.00 223.50 0.1M
2023-07-03 220.00 223.50 218.50 218.50 0.1M
2023-06-30 210.00 221.00 210.00 217.50 0.1M
2023-06-29 231.50 231.50 218.00 218.50 0.1M
2023-06-28 222.30 229.50 220.50 226.00 0.2M
2023-06-27 224.00 228.00 217.32 218.50 0.3M
2023-06-26 231.00 233.00 221.00 221.00 0.2M
2023-06-23 226.00 232.00 226.00 227.00 0.2M
2023-06-22 232.00 232.00 224.50 226.50 0.2M
2023-06-21 234.50 234.50 231.00 231.00 0.2M
2023-06-20 231.00 234.00 230.00 232.00 0.1M
2023-06-19 235.00 235.50 231.50 233.00 0.1M
2023-06-16 229.00 238.00 229.00 234.00 0.7M
2023-06-15 238.00 238.00 232.00 232.00 0.2M
2023-06-14 236.58 237.00 232.00 235.00 0.4M
2023-06-13 238.50 241.50 230.00 237.00 0.2M
2023-06-12 228.00 240.50 228.00 238.50 0.1M
2023-06-09 225.50 242.93 225.50 239.50 0.1M
2023-06-08 236.50 241.50 234.00 241.50 0.2M
2023-06-07 240.00 240.00 230.50 236.00 0.1M
2023-06-06 240.00 240.00 234.50 236.00 0.2M
2023-06-05 238.00 240.00 231.50 234.50 0.2M
2023-06-02 225.00 230.50 213.00 230.50 0.1M
2023-06-01 219.00 222.50 212.50 217.00 0.2M
2023-05-31 229.00 233.00 218.50 218.50 0.4M
2023-05-30 235.00 235.00 224.00 227.00 0.1M
2023-05-26 230.00 230.50 221.50 224.50 0.1M
2023-05-25 225.00 226.50 220.50 225.00 0.2M
2023-05-24 220.00 223.50 215.00 223.50 0.2M
2023-05-23 221.50 222.00 210.50 218.50 0.1M
2023-05-22 206.50 214.00 206.00 211.00 0.1M
2023-05-19 200.00 209.50 199.40 206.00 0.5M
2023-05-18 203.40 219.50 200.00 207.50 0.1M
2023-05-17 199.60 213.00 199.60 206.50 0.1M
2023-05-16 200.00 215.00 200.00 210.00 0.1M
2023-05-15 207.00 212.06 204.00 207.50 0.1M
2023-05-12 210.00 214.70 204.50 205.50 0.1M
2023-05-11 218.60 220.00 207.60 208.50 0.1M
2023-05-10 220.00 221.00 216.50 217.00 0.2M
2023-05-09 221.98 221.98 216.50 217.00 0.1M
2023-05-05 217.00 223.50 215.00 221.00 0.1M
2023-05-04 215.00 222.00 215.00 218.00 0.1M
2023-05-03 222.13 226.00 217.00 218.50 0.2M
2023-05-02 215.00 227.00 207.50 220.00 0.2M
2023-04-28 209.90 214.00 202.00 209.50 0.2M
2023-04-27 214.00 214.80 207.00 210.50 0.2M
2023-04-26 213.00 213.00 208.00 209.00 0.1M
2023-04-25 210.00 220.00 210.00 213.00 0.1M
2023-04-24 204.00 218.50 204.00 211.00 0.1M
2023-04-21 208.56 219.50 208.00 213.50 0.2M
2023-04-20 208.00 209.50 202.00 205.50 0.2M
2023-04-19 219.50 219.50 208.50 208.50 0.4M
2023-04-18 223.00 223.00 216.00 218.50 0.2M
2023-04-17 214.00 222.00 214.00 220.00 0.1M
2023-04-14 219.00 221.50 217.50 217.50 0.2M
2023-04-13 217.30 219.00 215.50 218.00 0.1M
2023-04-12 225.50 226.50 215.00 217.50 0.1M
2023-04-11 226.11 228.00 219.00 220.00 0.2M
2023-04-06 221.60 222.40 217.60 219.00 0.1M
2023-04-05 213.00 220.00 213.00 215.50 0.1M
2023-04-04 214.00 221.50 214.00 218.50 0.1M
2023-04-03 221.00 224.50 219.50 220.50 0.1M
2023-03-31 235.00 235.00 220.00 221.50 0.1M
2023-03-30 214.39 228.00 214.39 223.50 0.2M
2023-03-29 214.00 225.00 214.00 221.00 0.3M
2023-03-28 230.80 230.80 215.00 216.00 0.1M
2023-03-27 224.50 225.00 221.00 222.00 0.2M
2023-03-24 225.60 228.90 220.00 222.50 0.3M
2023-03-23 223.50 232.00 222.00 225.00 0.8M
2023-03-22 193.80 204.50 193.80 203.00 0.2M
2023-03-21 200.51 208.00 200.50 203.50 0.1M
2023-03-20 200.00 210.00 195.80 203.00 0.3M
2023-03-17 207.00 208.00 202.50 203.50 0.4M
2023-03-16 210.88 210.88 202.00 208.00 0.3M
2023-03-15 209.80 209.80 200.00 204.50 0.4M
2023-03-14 209.05 212.00 208.00 208.00 0.2M
2023-03-13 212.00 213.25 205.20 208.00 0.2M
2023-03-10 208.00 210.50 204.50 208.50 0.1M
2023-03-09 216.00 216.00 211.50 211.50 0.1M
2023-03-08 229.00 229.00 213.00 217.00 0.2M
2023-03-07 220.00 224.67 217.00 217.00 0.2M
2023-03-06 218.00 223.50 218.00 220.00 0.2M
2023-03-03 215.82 227.50 214.00 219.00 0.2M
2023-03-02 228.50 228.50 218.40 222.00 0.1M
2023-03-01 230.00 230.00 217.83 220.00 0.2M
2023-02-28 222.00 231.38 222.00 227.00 0.3M
2023-02-27 225.00 226.76 218.00 224.50 0.4M
2023-02-24 217.50 226.00 217.50 221.50 0.2M
2023-02-23 220.00 220.00 205.00 217.00 3.4M
2023-02-22 220.00 222.00 214.00 214.00 0.4M
2023-02-21 226.64 232.50 222.00 224.50 0.3M
2023-02-20 230.48 232.50 227.00 227.50 0.1M
2023-02-17 233.00 234.00 230.00 231.00 0.2M
2023-02-16 232.00 235.50 229.50 233.50 0.2M
2023-02-15 233.00 237.50 230.00 232.50 0.2M
2023-02-14 231.74 238.50 230.00 235.00 0.4M
2023-02-13 250.50 250.50 235.00 237.50 0.3M
2023-02-10 246.44 252.00 238.50 239.00 0.2M
2023-02-09 252.00 256.00 248.50 252.00 0.1M
2023-02-08 256.80 256.80 243.63 246.50 0.1M
2023-02-07 260.00 262.00 249.00 249.00 0.2M
2023-02-06 273.46 273.46 257.50 258.50 0.2M
2023-02-03 265.00 268.30 261.00 265.50 0.1M
2023-02-02 247.76 267.50 247.76 265.00 0.2M
2023-02-01 250.00 256.00 246.50 246.50 0.2M
2023-01-31 259.50 259.50 254.50 254.50 0.1M
2023-01-30 243.50 256.50 243.50 254.50 0.1M
2023-01-27 248.31 257.00 248.00 252.50 0.5M
2023-01-26 266.11 276.35 260.00 260.00 0.2M
2023-01-25 282.50 282.50 265.00 265.00 0.1M
2023-01-24 266.01 273.19 258.50 269.00 0.2M
2023-01-23 262.00 267.50 256.00 256.50 0.3M
2023-01-20 270.50 270.50 259.00 261.00 0.2M
2023-01-19 283.38 285.00 268.50 268.50 0.1M
2023-01-18 280.32 281.00 271.50 277.00 0.3M
2023-01-17 278.50 283.00 270.12 272.50 0.2M
2023-01-16 270.50 276.50 267.50 274.50 0.1M
2023-01-13 263.00 273.50 262.50 269.00 0.1M
2023-01-12 274.00 274.00 253.50 265.50 0.2M
2023-01-11 255.50 261.00 252.00 255.50 0.2M
2023-01-10 259.50 259.50 252.50 255.00 0.3M
2023-01-09 256.50 272.00 256.50 260.50 0.2M
2023-01-06 275.89 275.89 264.92 270.00 0.1M
2023-01-05 267.00 271.00 262.50 270.50 0.1M
2023-01-04 265.00 274.00 265.00 269.50 0.1M
2023-01-03 260.00 276.00 260.00 268.00 0.2M