PureTech Health PLC PRTC
LSE · Birleşik Krallık · Sağlık Teknolojisi
GBp 110,60-4,40 (-%3,83)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 110,60 | -%3,83 | GBp 115,60 | GBp 116,80 | GBp 110,60 | 411,80K |
| 2026-09-30 | GBp 115,00 | +%0,70 | GBp 114,20 | GBp 116,60 | GBp 114,20 | 758,82K |
| 2026-09-29 | GBp 114,20 | -%1,21 | GBp 115,00 | GBp 117,60 | GBp 114,20 | 282,71K |
| 2026-09-28 | GBp 115,60 | +%1,05 | GBp 115,40 | GBp 118,60 | GBp 115,20 | 740,40K |
| 2026-09-25 | GBp 114,40 | -%1,38 | GBp 116,20 | GBp 117,00 | GBp 114,37 | 651,61K |
| 2026-09-24 | GBp 116,00 | %0,00 | GBp 113,00 | GBp 117,40 | GBp 113,00 | 332,77K |
| 2026-09-23 | GBp 116,00 | +%3,39 | GBp 112,20 | GBp 116,20 | GBp 110,40 | 1,44M |
| 2026-09-22 | GBp 112,20 | -%7,27 | GBp 124,00 | GBp 127,00 | GBp 111,80 | 2,31M |
| 2026-09-21 | GBp 121,00 | -%1,31 | GBp 122,80 | GBp 127,00 | GBp 121,00 | 307,46K |
| 2026-09-18 | GBp 122,60 | -%0,81 | GBp 124,60 | GBp 126,00 | GBp 119,60 | 766,50K |
| 2026-09-17 | GBp 123,60 | +%3,52 | GBp 124,00 | GBp 124,00 | GBp 120,20 | 254,81K |
| 2026-09-16 | GBp 119,40 | -%0,33 | GBp 118,00 | GBp 123,60 | GBp 118,00 | 230,35K |
| 2026-09-15 | GBp 119,80 | +%0,34 | GBp 120,80 | GBp 123,80 | GBp 118,40 | 403,41K |
| 2026-09-14 | GBp 119,40 | %0,00 | GBp 118,00 | GBp 122,61 | GBp 118,00 | 741,58K |
| 2026-09-11 | GBp 119,40 | -%1,00 | GBp 120,60 | GBp 122,40 | GBp 119,40 | 268,23K |
| 2026-09-10 | GBp 120,60 | -%0,17 | GBp 120,00 | GBp 121,80 | GBp 118,40 | 842,18K |
| 2026-09-09 | GBp 120,80 | -%0,49 | GBp 123,00 | GBp 123,00 | GBp 119,80 | 446,14K |
| 2026-09-08 | GBp 121,40 | +%0,66 | GBp 118,00 | GBp 124,80 | GBp 118,00 | 538,42K |
| 2026-09-07 | GBp 120,60 | -%0,82 | GBp 123,00 | GBp 123,00 | GBp 118,92 | 265,68K |
| 2026-09-04 | GBp 121,60 | -%3,49 | GBp 126,00 | GBp 126,00 | GBp 119,80 | 837,63K |
| 2026-09-03 | GBp 126,00 | +%4,65 | GBp 125,00 | GBp 127,00 | GBp 119,80 | 1,59M |
| 2026-09-02 | GBp 120,40 | %0,00 | GBp 125,00 | GBp 125,00 | GBp 119,00 | 345,18K |
| 2026-09-01 | GBp 120,40 | -%4,44 | GBp 129,00 | GBp 129,00 | GBp 119,60 | 479,44K |
| 2026-08-28 | GBp 126,00 | %0,00 | GBp 127,20 | GBp 128,20 | GBp 126,00 | 859,65K |
| 2026-08-27 | GBp 126,00 | +%4,65 | GBp 123,40 | GBp 129,20 | GBp 123,32 | 1,56M |
| 2026-08-26 | GBp 120,40 | -%0,66 | GBp 122,00 | GBp 122,00 | GBp 118,60 | 2,78M |
| 2026-08-25 | GBp 121,20 | +%2,02 | GBp 119,40 | GBp 121,60 | GBp 117,80 | 1,30M |
| 2026-08-24 | GBp 118,80 | +%1,02 | GBp 119,00 | GBp 119,00 | GBp 114,00 | 1,17M |
| 2026-08-21 | GBp 117,60 | +%0,68 | GBp 117,60 | GBp 118,60 | GBp 116,00 | 497,91K |
| 2026-08-20 | GBp 116,80 | -%2,01 | GBp 119,40 | GBp 121,00 | GBp 116,80 | 242,23K |
| 2026-08-19 | GBp 119,20 | +%2,94 | GBp 116,40 | GBp 120,00 | GBp 114,80 | 319,05K |
| 2026-08-18 | GBp 115,80 | -%1,53 | GBp 116,00 | GBp 118,40 | GBp 113,00 | 791,89K |
| 2026-08-17 | GBp 117,60 | -%1,01 | GBp 117,80 | GBp 120,40 | GBp 117,00 | 237,51K |
| 2026-08-14 | GBp 118,80 | -%2,78 | GBp 120,00 | GBp 122,80 | GBp 118,00 | 464,52K |
| 2026-08-13 | GBp 122,20 | -%0,16 | GBp 122,80 | GBp 125,00 | GBp 121,05 | 571,22K |
| 2026-08-12 | GBp 122,40 | +%1,83 | GBp 117,00 | GBp 122,40 | GBp 117,00 | 291,02K |
| 2026-08-11 | GBp 120,20 | +%1,18 | GBp 117,00 | GBp 122,00 | GBp 116,39 | 460,29K |
| 2026-08-10 | GBp 118,80 | +%1,19 | GBp 119,40 | GBp 120,40 | GBp 117,20 | 1,13M |
| 2026-08-07 | GBp 117,40 | +%0,69 | GBp 114,00 | GBp 119,60 | GBp 114,00 | 3,15M |
| 2026-08-06 | GBp 116,60 | +%0,52 | GBp 117,00 | GBp 118,00 | GBp 114,40 | 640,68K |
| 2026-08-05 | GBp 116,00 | -%2,36 | GBp 119,00 | GBp 119,80 | GBp 116,00 | 386,78K |
| 2026-08-04 | GBp 118,80 | +%2,95 | GBp 115,20 | GBp 118,80 | GBp 115,20 | 576,59K |
| 2026-08-03 | GBp 115,40 | -%3,03 | GBp 118,00 | GBp 123,40 | GBp 114,20 | 1,24M |
| 2026-07-31 | GBp 119,00 | -%0,50 | GBp 118,40 | GBp 123,80 | GBp 118,00 | 515,57K |
| 2026-07-30 | GBp 119,60 | -%1,16 | GBp 123,00 | GBp 123,00 | GBp 118,20 | 661,07K |
| 2026-07-29 | GBp 121,00 | +%2,37 | GBp 122,00 | GBp 122,00 | GBp 117,60 | 926,65K |
| 2026-07-28 | GBp 118,20 | -%3,11 | GBp 123,00 | GBp 124,20 | GBp 117,40 | 419,24K |
| 2026-07-27 | GBp 122,00 | -%0,81 | GBp 123,60 | GBp 124,20 | GBp 121,20 | 328,82K |
| 2026-07-24 | GBp 123,00 | -%0,32 | GBp 120,00 | GBp 124,20 | GBp 120,00 | 301,40K |
| 2026-07-23 | GBp 123,40 | -%0,64 | GBp 124,20 | GBp 124,80 | GBp 120,00 | 400,28K |
| 2026-07-22 | GBp 124,20 | -%1,58 | GBp 125,00 | GBp 126,40 | GBp 122,00 | 419,89K |
| 2026-07-21 | GBp 126,20 | +%0,96 | GBp 127,00 | GBp 127,58 | GBp 123,20 | 614,40K |
| 2026-07-20 | GBp 125,00 | %0,00 | GBp 126,00 | GBp 126,67 | GBp 124,53 | 362,18K |
| 2026-07-17 | GBp 125,00 | -%0,79 | GBp 126,00 | GBp 126,00 | GBp 123,80 | 207,53K |
| 2026-07-16 | GBp 126,00 | +%1,45 | GBp 125,80 | GBp 126,60 | GBp 123,40 | 379,72K |
| 2026-07-15 | GBp 124,20 | -%1,11 | GBp 125,80 | GBp 127,00 | GBp 124,20 | 291,07K |
| 2026-07-14 | GBp 125,60 | +%1,95 | GBp 124,80 | GBp 126,00 | GBp 122,00 | 295,79K |
| 2026-07-13 | GBp 123,20 | +%2,67 | GBp 120,40 | GBp 124,80 | GBp 119,20 | 458,04K |
| 2026-07-10 | GBp 120,00 | +%0,50 | GBp 123,60 | GBp 123,60 | GBp 119,12 | 296,10K |
| 2026-07-09 | GBp 119,40 | +%1,02 | GBp 121,80 | GBp 124,00 | GBp 118,21 | 733,17K |
| 2026-07-08 | GBp 118,20 | -%0,67 | GBp 115,20 | GBp 120,60 | GBp 115,00 | 624,87K |
| 2026-07-07 | GBp 119,00 | -%0,50 | GBp 119,00 | GBp 121,40 | GBp 117,60 | 422,62K |
| 2026-07-06 | GBp 119,60 | -%0,50 | GBp 120,60 | GBp 122,60 | GBp 118,20 | 396,23K |
| 2026-07-03 | GBp 120,20 | -%3,22 | GBp 123,20 | GBp 123,20 | GBp 115,00 | 1,26M |
| 2026-07-02 | GBp 124,20 | -%5,91 | GBp 135,80 | GBp 139,00 | GBp 121,45 | 1,83M |
| 2026-07-01 | GBp 132,00 | -%3,93 | GBp 138,40 | GBp 138,40 | GBp 130,20 | 267,58K |
| 2026-06-30 | GBp 137,40 | +%2,54 | GBp 132,00 | GBp 140,02 | GBp 132,00 | 888,30K |
| 2026-06-29 | GBp 134,00 | +%2,13 | GBp 131,40 | GBp 135,00 | GBp 131,00 | 445,63K |
| 2026-06-26 | GBp 131,20 | -%0,30 | GBp 131,40 | GBp 132,80 | GBp 127,60 | 202,20K |
| 2026-06-25 | GBp 131,60 | -%1,94 | GBp 132,00 | GBp 135,60 | GBp 130,00 | 474,72K |
| 2026-06-24 | GBp 134,20 | +%1,67 | GBp 131,60 | GBp 135,16 | GBp 130,40 | 267,62K |
| 2026-06-23 | GBp 132,00 | -%0,45 | GBp 127,20 | GBp 133,00 | GBp 127,20 | 261,83K |
| 2026-06-22 | GBp 132,60 | +%0,91 | GBp 133,00 | GBp 133,00 | GBp 126,20 | 400,10K |
| 2026-06-19 | GBp 131,40 | +%1,08 | GBp 129,80 | GBp 132,22 | GBp 129,20 | 267,90K |
| 2026-06-18 | GBp 130,00 | -%0,31 | GBp 128,00 | GBp 131,60 | GBp 128,00 | 348,57K |
| 2026-06-17 | GBp 130,40 | +%0,62 | GBp 128,00 | GBp 131,00 | GBp 127,60 | 242,03K |
| 2026-06-16 | GBp 129,60 | -%1,22 | GBp 131,00 | GBp 134,40 | GBp 128,40 | 249,36K |
| 2026-06-15 | GBp 131,20 | %0,00 | GBp 134,00 | GBp 134,00 | GBp 130,60 | 304,66K |
| 2026-06-12 | GBp 131,20 | +%2,82 | GBp 130,00 | GBp 135,00 | GBp 128,07 | 776,15K |
| 2026-06-11 | GBp 127,60 | +%2,08 | GBp 124,00 | GBp 129,80 | GBp 124,00 | 431,78K |
| 2026-06-10 | GBp 125,00 | +%0,97 | GBp 126,80 | GBp 127,00 | GBp 121,60 | 446,72K |
| 2026-06-09 | GBp 123,80 | -%0,48 | GBp 125,00 | GBp 126,00 | GBp 123,20 | 301,90K |
| 2026-06-08 | GBp 124,40 | -%1,43 | GBp 122,60 | GBp 128,20 | GBp 122,60 | 262,16K |
| 2026-06-05 | GBp 126,20 | -%0,32 | GBp 130,00 | GBp 130,00 | GBp 125,20 | 360,57K |
| 2026-06-04 | GBp 126,60 | +%1,93 | GBp 125,00 | GBp 126,60 | GBp 122,40 | 431,18K |
| 2026-06-03 | GBp 124,20 | -%4,46 | GBp 130,00 | GBp 131,20 | GBp 124,20 | 725,36K |
| 2026-06-02 | GBp 130,00 | -%2,40 | GBp 137,00 | GBp 137,00 | GBp 128,40 | 420,71K |
| 2026-06-01 | GBp 133,20 | -%4,03 | GBp 135,60 | GBp 137,40 | GBp 131,80 | 365,63K |
| 2026-05-29 | GBp 138,80 | +%0,29 | GBp 139,00 | GBp 140,60 | GBp 138,60 | 293,00K |
| 2026-05-28 | GBp 138,40 | +%0,29 | GBp 135,20 | GBp 139,80 | GBp 134,00 | 330,52K |