PTC

PTC
🏛️ uk →
203.67
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
2023-12-28 173.25 175.19 173.25 174.98 0.0M
2023-12-27 175.21 175.61 175.21 175.61 0.0M
2023-12-21 170.44 171.14 170.44 170.50 0.0M
2023-12-20 171.28 172.43 171.28 172.43 0.0M
2023-12-19 172.02 172.61 172.02 172.23 0.0M
2023-12-18 171.82 171.82 170.73 170.95 0.0M
2023-12-15 170.46 171.80 170.46 171.80 0.0M
2023-12-14 169.82 171.20 167.84 167.84 0.0M
2023-12-13 169.12 169.21 168.58 168.58 0.0M
2023-12-12 168.88 168.88 167.92 168.19 0.0M
2023-12-11 167.09 168.71 167.09 167.74 0.0M
2023-12-08 163.32 165.00 162.70 165.00 0.0M
2023-12-07 160.87 162.06 160.10 162.06 0.0M
2023-12-06 161.51 161.51 160.90 161.49 0.0M
2023-12-05 159.12 160.46 158.64 160.00 0.0M
2023-12-04 158.63 159.50 158.00 158.95 0.0M
2023-12-01 156.90 158.06 156.71 158.06 0.0M
2023-11-30 156.41 156.41 154.97 156.17 0.0M
2023-11-29 155.07 155.97 155.01 155.20 0.0M
2023-11-28 154.37 155.37 154.37 155.37 0.0M
2023-11-27 155.68 155.68 154.80 155.04 0.0M
2023-11-24 153.67 154.27 153.52 154.27 0.0M
2023-11-22 156.00 156.00 154.33 155.08 0.0M
2023-11-21 156.74 156.88 155.52 155.52 0.0M
2023-11-20 154.38 154.55 154.02 154.02 0.0M
2023-11-17 153.46 153.74 153.25 153.25 0.0M
2023-11-16 152.79 154.73 152.75 152.75 0.0M
2023-11-15 154.83 155.66 154.25 155.26 0.0M
2023-11-14 152.83 153.89 152.83 153.89 0.0M
2023-11-13 151.91 152.29 151.59 151.59 0.0M
2023-11-10 149.30 149.96 147.60 149.96 0.0M
2023-11-09 150.01 150.01 150.01 150.01 0.0M
2023-11-08 150.46 150.46 150.12 150.40 0.0M
2023-11-07 148.26 149.68 148.26 149.68 0.0M
2023-11-06 147.51 148.13 147.08 147.99 0.0M
2023-11-03 146.97 146.99 145.71 146.99 0.0M
2023-11-02 135.50 145.48 135.50 145.48 0.0M
2023-11-01 141.68 141.68 137.73 137.76 0.0M
2023-10-31 140.06 140.06 139.00 139.85 0.0M
2023-10-30 139.38 139.38 137.30 138.68 0.0M
2023-10-27 136.39 136.39 135.66 136.28 0.0M
2023-10-26 138.24 139.66 135.59 135.59 0.0M
2023-10-25 138.90 139.98 138.75 139.98 0.0M
2023-10-24 136.80 138.27 136.80 137.61 0.0M
2023-10-23 136.79 136.79 135.74 136.25 0.0M
2023-10-20 139.95 140.13 136.99 136.99 0.0M
2023-10-19 144.99 144.99 144.26 144.26 0.0M
2023-10-18 144.75 145.68 144.75 145.68 0.0M
2023-10-17 144.06 146.24 143.82 146.24 0.0M
2023-10-16 144.00 145.26 144.00 145.23 0.0M
2023-10-13 143.60 143.60 143.42 143.42 0.0M
2023-10-12 143.48 144.17 142.93 144.17 0.0M
2023-10-11 142.86 142.86 142.86 142.86 0.0M
2023-10-10 140.22 141.92 139.54 141.92 0.0M
2023-10-09 139.15 139.92 138.94 139.71 0.0M
2023-10-06 139.09 140.41 138.79 140.41 0.0M
2023-10-05 139.57 139.75 137.95 137.95 0.0M
2023-10-03 138.44 138.44 138.44 138.44 0.0M
2023-10-02 141.66 141.88 140.84 141.88 0.0M
2023-09-29 142.53 142.91 142.28 142.81 0.0M
2023-09-28 138.43 138.43 138.43 138.43 0.0M
2023-09-25 140.61 140.61 140.10 140.10 0.0M
2023-09-21 142.58 142.58 142.58 142.58 0.0M
2023-09-20 143.59 143.88 143.59 143.88 0.0M
2023-09-18 141.79 143.35 141.79 143.35 0.0M
2023-09-14 138.91 139.50 138.91 139.50 0.0M
2023-09-13 138.90 138.94 138.90 138.94 0.0M
2023-09-12 141.62 143.02 141.62 142.15 0.0M
2023-09-11 143.96 143.98 143.93 143.98 0.0M
2023-09-08 145.16 145.28 145.16 145.28 0.0M
2023-09-06 145.88 145.88 145.88 145.88 0.0M
2023-09-05 147.04 147.04 147.04 147.04 0.0M
2023-08-31 147.68 147.68 147.27 147.38 0.0M
2023-08-25 142.08 142.08 142.08 142.08 0.0M
2023-08-24 143.82 143.82 143.45 143.45 0.0M
2023-08-23 142.44 142.44 142.44 142.44 0.0M
2023-08-22 142.54 142.54 142.32 142.32 0.0M
2023-08-18 139.17 139.17 139.01 139.03 0.0M
2023-08-17 143.93 144.11 142.85 142.85 0.0M
2023-08-15 145.79 145.79 145.35 145.35 0.0M
2023-08-11 142.17 142.19 142.17 142.19 0.0M
2023-08-10 144.81 144.81 143.56 143.56 0.0M
2023-08-08 141.94 142.13 141.94 142.13 0.0M
2023-08-04 143.79 144.53 143.23 143.42 0.0M
2023-08-03 143.75 144.82 143.41 144.82 0.0M
2023-08-02 142.91 142.91 142.26 142.26 0.0M
2023-07-31 144.20 145.36 144.20 145.36 0.0M
2023-07-28 144.24 144.24 141.62 141.62 0.0M
2023-07-27 141.00 150.59 141.00 147.68 0.0M
2023-07-26 143.20 143.71 143.20 143.71 0.0M
2023-07-21 144.17 145.32 144.17 145.32 0.0M
2023-07-20 145.96 146.08 144.79 144.79 0.0M
2023-07-19 147.57 147.62 146.63 146.63 0.0M
2023-07-18 145.61 145.87 145.61 145.80 0.0M
2023-07-13 144.02 144.76 144.02 144.76 0.0M
2023-07-12 142.12 142.12 142.04 142.09 0.0M
2023-07-11 140.08 140.66 139.98 139.98 0.0M
2023-07-07 137.43 138.40 137.43 137.69 0.0M
2023-07-06 137.14 137.63 136.35 136.52 0.0M
2023-07-05 138.81 138.81 136.76 137.13 0.0M
2023-06-30 143.20 143.20 142.20 142.62 0.0M
2023-06-29 141.43 142.79 141.36 142.79 0.0M
2023-06-28 139.58 140.16 139.58 140.13 0.0M
2023-06-27 139.82 139.86 139.66 139.66 0.0M
2023-06-26 139.76 140.47 139.76 139.94 0.0M
2023-06-23 140.81 140.89 140.71 140.87 0.0M
2023-06-22 141.56 141.56 141.41 141.41 0.0M
2023-06-21 141.74 141.74 140.26 140.27 0.0M
2023-06-20 142.52 142.52 140.55 140.87 0.0M
2023-06-19 144.56 144.56 144.56 144.56 0.0M
2023-06-16 143.51 143.51 143.12 143.12 0.0M
2023-06-15 142.26 142.66 142.26 142.66 0.0M
2023-06-14 139.70 141.44 139.70 141.44 0.0M
2023-06-13 141.44 141.71 141.44 141.63 0.0M
2023-06-12 139.67 139.67 139.67 139.67 0.0M
2023-06-09 137.69 137.69 137.67 137.67 0.0M
2023-06-08 135.76 137.22 135.76 137.22 0.0M
2023-06-07 141.23 141.36 138.72 138.72 0.0M
2023-06-06 139.82 140.50 139.79 139.98 0.0M
2023-06-05 137.62 138.87 137.62 138.87 0.0M
2023-06-02 135.99 137.13 135.99 137.13 0.0M
2023-06-01 133.03 134.44 133.03 134.31 0.0M
2023-05-31 132.18 132.94 132.18 132.94 0.0M
2023-05-30 132.09 132.86 132.09 132.29 0.0M
2023-05-26 131.75 132.11 131.30 132.11 0.0M
2023-05-25 129.91 129.91 129.91 129.91 0.0M
2023-05-24 130.91 131.19 129.53 129.53 0.0M
2023-05-23 133.39 133.39 131.84 132.50 0.0M
2023-05-22 134.50 134.98 134.50 134.98 0.0M