Singapore markets close in 4 hours 1 minute

PTC Inc. (0ACE.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
183.57+1.40 (+0.77%)
At close: 06:31PM BST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 2024183.28184.35182.39183.57183.5773
02 Jul 2024180.67183.74180.67182.17182.171,282
01 Jul 2024180.83181.55179.15181.14181.14715
28 Jun 2024181.46184.27181.46183.34183.34452
27 Jun 2024174.57178.85174.57178.70178.70357
26 Jun 2024176.55178.03176.11177.56177.56721
25 Jun 2024177.75178.47176.21176.21176.213,855
24 Jun 2024176.11179.09176.11177.74177.74288
21 Jun 2024175.84176.81174.81176.41176.41266
20 Jun 2024172.64175.45172.47175.45175.451,113
19 Jun 2024------
18 Jun 2024172.73172.73172.44172.44172.445
17 Jun 2024174.00174.00172.50172.50172.5017
14 Jun 2024173.87173.90172.10173.26173.26426
13 Jun 2024176.51176.53174.10174.10174.10528
12 Jun 2024173.31179.84173.31176.51176.51305
11 Jun 2024174.52175.13173.59174.92174.9298
10 Jun 2024174.16174.91172.81174.91174.91910
07 Jun 2024175.00176.11173.87173.95173.95306
06 Jun 2024172.98174.14172.98174.06174.06347
05 Jun 2024172.27172.47170.50172.44172.4413
04 Jun 2024170.95174.11168.56171.17171.177,817
03 Jun 2024177.52178.94172.26172.26172.26246
31 May 2024174.00175.29171.93173.31173.31210
30 May 2024176.35177.23173.92174.17174.17470
29 May 2024178.02179.22176.78177.63177.63205
28 May 2024182.79182.79180.00180.00180.0016
24 May 2024182.03183.71180.84182.92182.9210
23 May 2024183.71184.99182.37182.55182.55161
22 May 2024182.93184.02182.12183.03183.03364
21 May 2024183.60184.00182.25183.30183.30450
20 May 2024184.22185.71183.45184.62184.62583
17 May 2024185.00185.00183.11183.15183.15670
16 May 2024182.44184.36182.11184.26184.2626
15 May 2024182.59184.00180.82184.00184.0043
14 May 2024178.40180.05178.40179.64179.64690
13 May 2024181.00181.44178.61178.78178.78154
10 May 2024180.98182.04179.54179.68179.6841
09 May 2024179.47179.97178.83179.08179.0839
08 May 2024177.71178.56177.28177.96177.9649
07 May 2024178.22178.35176.90178.35178.354
03 May 2024172.04175.04171.77174.65174.6595
02 May 2024166.99175.63163.30175.16175.16718
01 May 2024177.19179.50174.21174.34174.34233
30 Apr 2024179.06180.31176.74177.61177.6135
29 Apr 2024182.62182.62180.44180.90180.9040
26 Apr 2024180.40182.45178.86181.33181.33197
25 Apr 2024179.81180.85178.02180.85180.8560
24 Apr 2024181.38181.79179.21179.89179.89340
23 Apr 2024178.03180.12178.03179.72179.7231
22 Apr 2024177.64178.72176.17178.20178.2016
19 Apr 2024175.80177.17174.82176.32176.32253
18 Apr 2024179.65179.65173.90173.90173.90159
17 Apr 2024178.71180.01177.80178.17178.17405
16 Apr 2024178.89179.19177.07178.91178.91160
15 Apr 2024182.20182.68179.82180.03180.03950
12 Apr 2024180.21181.43179.50180.32180.32537
11 Apr 2024182.01184.09181.45183.33183.33360
10 Apr 2024185.22186.59182.29182.43182.4356
09 Apr 2024187.42187.42185.10185.96185.96153
08 Apr 2024185.01187.44183.78186.98186.988
05 Apr 2024184.49185.60183.51185.60185.60234
04 Apr 2024187.05187.92186.76187.38187.3878
03 Apr 2024------
02 Apr 2024184.64186.04184.50185.88185.88212
28 Mar 2024189.99190.33188.45189.78189.78393
27 Mar 2024191.25191.60188.70189.01189.01258
26 Mar 2024189.59191.19189.59190.00190.00142
25 Mar 2024189.04189.58187.42188.34188.3481
22 Mar 2024189.72191.43188.54190.71190.711,525
21 Mar 2024190.48194.24190.40193.28193.281,385
20 Mar 2024185.96188.93185.86188.38188.38686
19 Mar 2024183.67185.10183.04185.10185.106
18 Mar 2024183.40184.02182.19184.02184.02424
15 Mar 2024182.19183.29180.28180.64180.64348
14 Mar 2024186.16187.27184.20184.34184.34468
13 Mar 2024187.25188.70186.24186.24186.2489
12 Mar 2024186.90187.91186.90187.54187.54255
11 Mar 2024185.40186.26184.31185.67185.67223
08 Mar 2024186.66187.32185.57185.57185.57178
07 Mar 2024184.99187.00183.30186.47186.47150
06 Mar 2024181.64183.72180.78182.09182.09451
05 Mar 2024186.00186.00178.03178.03178.03234
04 Mar 2024187.72187.82186.79187.82187.8272
01 Mar 2024183.01187.83182.82187.83187.83238
29 Feb 2024184.50184.88181.45182.54182.54895
28 Feb 2024182.36185.32182.03184.98184.98437
27 Feb 2024182.40182.40181.08181.71181.7111
26 Feb 2024180.88182.43180.88182.35182.35113
23 Feb 2024180.56181.41179.65181.37181.37204
22 Feb 2024178.57180.61178.57180.47180.47216
21 Feb 2024173.87176.19173.47175.68175.6894
20 Feb 2024178.21178.21174.78177.01177.01592
19 Feb 2024------
16 Feb 2024181.99181.99179.69179.81179.81399
15 Feb 2024181.57182.29180.47182.21182.21105
14 Feb 2024178.77180.05178.69179.99179.99349
13 Feb 2024174.07177.49173.06176.94176.94298
12 Feb 2024182.55183.10178.50178.81178.81120
09 Feb 2024182.55183.30181.66183.30183.30719
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...