PRTC.L(PRTC.L)
PRTC.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $114.00 | $119.60 | $114.00 | $117.40 | 3.14M |
| 8/6/2026 | $117.00 | $118.00 | $114.40 | $116.60 | 640,675 |
| 8/5/2026 | $119.00 | $119.80 | $116.00 | $116.00 | 386,775 |
| 8/4/2026 | $115.20 | $118.80 | $115.20 | $118.80 | 576,591 |
| 8/3/2026 | $118.00 | $123.40 | $114.20 | $115.40 | 1.24M |
| 7/31/2026 | $118.40 | $123.80 | $118.00 | $119.00 | 515,569 |
| 7/30/2026 | $123.00 | $123.00 | $118.20 | $119.60 | 661,073 |
| 7/29/2026 | $122.00 | $122.00 | $117.60 | $121.00 | 926,653 |
| 7/28/2026 | $123.00 | $124.20 | $117.40 | $118.20 | 419,237 |
| 7/27/2026 | $123.60 | $124.20 | $121.20 | $122.00 | 328,817 |
| 7/24/2026 | $120.00 | $124.20 | $120.00 | $123.00 | 301,399 |
| 7/23/2026 | $124.20 | $124.80 | $120.00 | $123.40 | 400,285 |
| 7/22/2026 | $125.00 | $126.40 | $122.00 | $124.20 | 419,889 |
| 7/21/2026 | $127.00 | $127.58 | $123.20 | $126.20 | 614,404 |
| 7/20/2026 | $126.00 | $126.67 | $124.53 | $125.00 | 362,187 |
| 7/17/2026 | $126.00 | $126.00 | $123.80 | $125.00 | 207,526 |
| 7/16/2026 | $125.80 | $126.60 | $123.40 | $126.00 | 379,719 |
| 7/15/2026 | $125.80 | $127.00 | $124.20 | $124.20 | 291,074 |
| 7/14/2026 | $123.99 | $126.00 | $122.00 | $125.60 | 295,786 |
| 7/13/2026 | $121.96 | $124.80 | $119.20 | $123.20 | 458,038 |
| 7/10/2026 | $123.60 | $123.60 | $119.12 | $120.00 | 296,103 |
| 7/9/2026 | $121.80 | $124.00 | $118.21 | $119.40 | 733,176 |
| 7/8/2026 | $115.20 | $120.60 | $115.00 | $118.20 | 624,868 |
| 7/7/2026 | $119.00 | $121.40 | $117.60 | $119.00 | 422,615 |
| 7/6/2026 | $122.60 | $122.60 | $118.20 | $119.60 | 396,232 |
| 7/3/2026 | $123.20 | $123.20 | $115.00 | $120.20 | 1.26M |
| 7/2/2026 | $135.80 | $139.00 | $121.45 | $124.20 | 1.83M |
| 7/1/2026 | $138.40 | $138.40 | $130.20 | $132.00 | 267,576 |
| 6/30/2026 | $132.00 | $140.02 | $132.00 | $137.40 | 888,297 |
| 6/29/2026 | $131.40 | $135.00 | $131.00 | $134.00 | 445,626 |
| 6/26/2026 | $131.40 | $132.80 | $127.60 | $131.20 | 202,199 |
| 6/25/2026 | $132.00 | $135.60 | $130.00 | $131.60 | 474,719 |
| 6/24/2026 | $134.00 | $135.16 | $130.40 | $134.20 | 267,619 |
| 6/23/2026 | $127.20 | $133.00 | $127.20 | $132.00 | 261,827 |
| 6/22/2026 | $133.00 | $133.00 | $126.20 | $132.60 | 400,102 |
| 6/19/2026 | $129.33 | $132.22 | $129.20 | $131.40 | 267,901 |
| 6/18/2026 | $128.00 | $131.60 | $128.00 | $130.00 | 348,570 |
| 6/17/2026 | $128.00 | $131.00 | $127.60 | $130.40 | 242,032 |
| 6/16/2026 | $131.11 | $134.40 | $128.40 | $129.60 | 249,365 |
| 6/15/2026 | $134.00 | $134.00 | $130.60 | $131.20 | 304,661 |
| 6/12/2026 | $130.00 | $135.00 | $128.07 | $131.20 | 776,147 |
| 6/11/2026 | $124.00 | $129.80 | $124.00 | $127.60 | 431,780 |
| 6/10/2026 | $125.46 | $127.00 | $121.60 | $125.00 | 446,722 |
| 6/9/2026 | $123.42 | $126.00 | $123.20 | $123.80 | 301,902 |
| 6/8/2026 | $122.60 | $128.20 | $122.60 | $124.40 | 262,162 |
| 6/5/2026 | $130.00 | $130.00 | $125.20 | $126.20 | 360,565 |
| 6/4/2026 | $125.00 | $126.60 | $122.40 | $126.60 | 431,176 |
| 6/3/2026 | $130.00 | $131.20 | $124.20 | $124.20 | 725,364 |
| 6/2/2026 | $137.00 | $137.00 | $128.40 | $130.00 | 420,711 |
| 6/1/2026 | $135.60 | $137.40 | $131.80 | $133.20 | 365,629 |
| 5/29/2026 | $139.00 | $140.60 | $138.60 | $138.80 | 293,005 |
| 5/28/2026 | $139.80 | $139.80 | $134.00 | $138.40 | 330,522 |
| 5/27/2026 | $139.00 | $143.60 | $136.40 | $138.00 | 635,742 |
| 5/26/2026 | $139.00 | $140.20 | $135.46 | $140.20 | 417,602 |
| 5/22/2026 | $132.00 | $139.00 | $132.00 | $137.60 | 1.46M |
| 5/21/2026 | $132.00 | $132.00 | $128.20 | $131.00 | 147,116 |
| 5/20/2026 | $128.00 | $131.40 | $126.21 | $130.20 | 477,603 |
| 5/19/2026 | $131.00 | $133.40 | $128.20 | $129.80 | 381,241 |
| 5/18/2026 | $127.00 | $133.40 | $127.00 | $132.20 | 316,565 |
| 5/15/2026 | $134.40 | $135.60 | $131.00 | $131.80 | 666,375 |
| 5/14/2026 | $127.00 | $136.25 | $127.00 | $134.80 | 645,617 |
| 5/13/2026 | $132.00 | $132.00 | $128.00 | $131.40 | 275,554 |
| 5/12/2026 | $132.00 | $132.00 | $128.20 | $129.20 | 282,947 |
| 5/11/2026 | $128.00 | $131.60 | $125.20 | $131.60 | 813,152 |