Shares Magazine
130.20p+0.60 (+0.46%)02 May 2025, 16:35
Puretech Health PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 30, 2025 | 123.00p | 130.60p | 122.60p | 123.00p | 1,071,893 |
| Apr 29, 2025 | 122.00p | 127.20p | 122.00p | 125.80p | 225,673 |
| Apr 28, 2025 | 125.60p | 127.80p | 124.80p | 124.80p | 280,404 |
| Apr 25, 2025 | 132.00p | 132.00p | 124.40p | 125.60p | 171,864 |
| Apr 24, 2025 | 128.40p | 128.40p | 122.09p | 127.80p | 359,900 |
| Apr 23, 2025 | 132.00p | 134.00p | 124.00p | 124.00p | 685,395 |
| Apr 22, 2025 | 121.80p | 133.44p | 121.80p | 132.60p | 917,193 |
| Apr 17, 2025 | 123.80p | 125.60p | 121.20p | 123.40p | 301,066 |
| Apr 16, 2025 | 125.00p | 125.00p | 120.00p | 122.40p | 380,387 |
| Apr 15, 2025 | 120.40p | 128.00p | 120.40p | 124.40p | 276,237 |
| Apr 14, 2025 | 118.00p | 128.00p | 118.00p | 125.40p | 1,234,318 |
| Apr 11, 2025 | 105.00p | 118.00p | 104.23p | 118.00p | 1,662,472 |
| Apr 10, 2025 | 113.20p | 115.80p | 101.40p | 103.00p | 2,028,301 |
| Apr 9, 2025 | 115.00p | 116.00p | 100.40p | 103.00p | 3,022,997 |
| Apr 8, 2025 | 130.00p | 130.00p | 117.20p | 117.60p | 4,763,474 |
| Apr 7, 2025 | 125.00p | 138.27p | 118.40p | 138.20p | 1,745,377 |
| Apr 4, 2025 | 138.80p | 142.80p | 126.00p | 129.20p | 915,120 |
| Apr 3, 2025 | 138.60p | 142.20p | 135.60p | 138.80p | 544,139 |
| Apr 2, 2025 | 145.00p | 147.00p | 139.40p | 142.00p | 1,139,973 |
| Apr 1, 2025 | 142.60p | 147.80p | 140.60p | 147.00p | 636,773 |
| Mar 31, 2025 | 144.60p | 146.20p | 138.40p | 143.60p | 800,908 |
| Mar 28, 2025 | 130.80p | 147.60p | 130.80p | 146.40p | 1,435,151 |
| Mar 27, 2025 | 126.00p | 136.20p | 123.20p | 134.40p | 1,281,934 |
| Mar 26, 2025 | 128.00p | 128.50p | 126.60p | 127.20p | 277,296 |
| Mar 25, 2025 | 129.80p | 131.00p | 127.60p | 127.60p | 283,482 |
| Mar 24, 2025 | 129.00p | 131.40p | 128.20p | 131.00p | 186,060 |
| Mar 21, 2025 | 131.00p | 131.76p | 128.80p | 129.20p | 623,759 |
| Mar 20, 2025 | 134.00p | 134.80p | 129.00p | 131.40p | 678,320 |
| Mar 19, 2025 | 134.00p | 134.60p | 131.40p | 132.00p | 106,124 |
| Mar 18, 2025 | 135.00p | 135.00p | 129.80p | 134.00p | 292,802 |
| Mar 17, 2025 | 133.80p | 133.80p | 127.80p | 130.00p | 395,184 |
| Mar 14, 2025 | 129.00p | 131.20p | 126.60p | 130.00p | 170,575 |
| Mar 13, 2025 | 130.00p | 130.00p | 125.80p | 127.20p | 253,941 |
| Mar 12, 2025 | 131.20p | 131.20p | 124.60p | 127.00p | 248,292 |
| Mar 11, 2025 | 129.20p | 130.40p | 124.60p | 125.80p | 716,638 |
| Mar 10, 2025 | 137.00p | 137.00p | 129.34p | 131.00p | 345,080 |
| Mar 7, 2025 | 140.00p | 140.00p | 131.80p | 136.20p | 361,676 |
| Mar 6, 2025 | 140.40p | 141.50p | 133.60p | 134.80p | 648,428 |
| Mar 5, 2025 | 141.00p | 141.80p | 137.40p | 140.00p | 423,636 |
| Mar 4, 2025 | 141.00p | 141.00p | 137.00p | 139.00p | 574,275 |
| Mar 3, 2025 | 145.80p | 146.00p | 142.00p | 142.00p | 141,859 |
| Feb 28, 2025 | 146.00p | 146.00p | 143.20p | 144.20p | 517,118 |
| Feb 27, 2025 | 143.20p | 146.20p | 142.00p | 144.80p | 426,452 |
| Feb 26, 2025 | 140.40p | 143.60p | 140.40p | 143.00p | 205,632 |
| Feb 25, 2025 | 141.40p | 142.20p | 140.00p | 140.20p | 352,437 |
| Feb 24, 2025 | 142.00p | 142.40p | 140.00p | 141.40p | 563,872 |
| Feb 21, 2025 | 147.80p | 147.80p | 142.00p | 142.00p | 469,388 |
| Feb 20, 2025 | 143.80p | 146.60p | 143.12p | 146.00p | 228,831 |
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 | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.