Shares Magazine
133.00p+2.80 (+2.15%)14 Jul 2025, 16:35
Puretech Health PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 131.00p | 133.31p | 129.20p | 130.20p | 187,795 |
| Jul 10, 2025 | 128.00p | 133.40p | 128.00p | 132.20p | 335,565 |
| Jul 9, 2025 | 128.00p | 132.00p | 127.80p | 129.80p | 353,783 |
| Jul 8, 2025 | 127.00p | 128.60p | 126.20p | 127.80p | 332,296 |
| Jul 7, 2025 | 129.40p | 130.60p | 127.40p | 127.40p | 48,711 |
| Jul 4, 2025 | 129.00p | 130.00p | 126.60p | 128.60p | 59,867 |
| Jul 3, 2025 | 127.60p | 131.80p | 126.00p | 129.40p | 162,806 |
| Jul 2, 2025 | 126.40p | 127.00p | 125.00p | 126.80p | 178,957 |
| Jul 1, 2025 | 126.00p | 126.40p | 124.00p | 126.00p | 187,629 |
| Jun 30, 2025 | 132.00p | 132.00p | 124.20p | 124.60p | 450,159 |
| Jun 27, 2025 | 131.00p | 131.00p | 125.00p | 126.40p | 183,239 |
| Jun 26, 2025 | 126.00p | 130.80p | 124.40p | 128.40p | 379,028 |
| Jun 25, 2025 | 127.00p | 127.60p | 124.20p | 124.40p | 207,367 |
| Jun 24, 2025 | 128.40p | 129.80p | 126.00p | 126.80p | 240,659 |
| Jun 23, 2025 | 127.80p | 130.40p | 126.40p | 128.20p | 99,990 |
| Jun 20, 2025 | 126.00p | 130.80p | 126.00p | 129.20p | 421,660 |
| Jun 19, 2025 | 130.00p | 130.20p | 125.20p | 127.20p | 371,608 |
| Jun 18, 2025 | 132.00p | 134.00p | 128.00p | 129.80p | 187,163 |
| Jun 17, 2025 | 140.00p | 140.00p | 132.40p | 132.40p | 206,500 |
| Jun 16, 2025 | 140.80p | 141.80p | 137.60p | 140.60p | 138,629 |
| Jun 13, 2025 | 144.00p | 144.00p | 138.20p | 141.00p | 424,453 |
| Jun 12, 2025 | 145.80p | 146.00p | 142.00p | 143.00p | 219,278 |
| Jun 11, 2025 | 139.60p | 145.60p | 138.95p | 144.40p | 220,661 |
| Jun 10, 2025 | 138.80p | 142.00p | 138.80p | 139.00p | 370,039 |
| Jun 9, 2025 | 138.00p | 141.00p | 138.00p | 139.80p | 153,116 |
| Jun 6, 2025 | 139.60p | 142.60p | 138.00p | 139.00p | 244,946 |
| Jun 5, 2025 | 140.60p | 142.00p | 138.40p | 139.80p | 284,136 |
| Jun 4, 2025 | 142.00p | 142.00p | 139.00p | 140.40p | 348,552 |
| Jun 3, 2025 | 139.00p | 140.80p | 136.40p | 140.80p | 208,418 |
| Jun 2, 2025 | 136.00p | 139.00p | 135.00p | 138.00p | 209,011 |
| May 30, 2025 | 137.40p | 140.00p | 134.60p | 136.20p | 430,681 |
| May 29, 2025 | 138.00p | 138.00p | 134.80p | 136.60p | 216,037 |
| May 28, 2025 | 137.60p | 137.60p | 133.60p | 135.40p | 167,586 |
| May 27, 2025 | 135.40p | 139.16p | 134.80p | 136.00p | 252,517 |
| May 23, 2025 | 135.20p | 139.20p | 133.80p | 135.00p | 546,954 |
| May 22, 2025 | 135.20p | 135.20p | 131.00p | 134.40p | 374,120 |
| May 21, 2025 | 131.00p | 136.20p | 130.44p | 135.00p | 610,724 |
| May 20, 2025 | 130.00p | 132.00p | 128.13p | 129.40p | 240,460 |
| May 19, 2025 | 131.00p | 131.00p | 126.80p | 128.00p | 1,802,788 |
| May 16, 2025 | 128.20p | 134.40p | 128.20p | 130.80p | 494,947 |
| May 15, 2025 | 128.00p | 129.20p | 125.60p | 128.00p | 134,850 |
| May 14, 2025 | 124.00p | 130.45p | 122.52p | 128.00p | 588,241 |
| May 13, 2025 | 122.40p | 125.40p | 120.20p | 121.60p | 313,699 |
| May 12, 2025 | 125.00p | 128.40p | 121.00p | 123.20p | 326,569 |
| May 9, 2025 | 124.20p | 128.80p | 122.60p | 125.20p | 111,613 |
| May 8, 2025 | 126.40p | 129.80p | 122.20p | 123.80p | 310,395 |
| May 7, 2025 | 126.00p | 133.60p | 124.00p | 126.00p | 310,909 |
| May 6, 2025 | 131.00p | 131.60p | 127.00p | 129.80p | 304,083 |
| May 2, 2025 | 128.00p | 130.80p | 127.20p | 130.20p | 196,386 |
| May 1, 2025 | 124.00p | 129.80p | 123.00p | 129.60p | 306,235 |
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 |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.