Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Henderson Far East Income Ltd. (HFEL) by Christopher Ruane in The Motley Fool
- Buy Big Yellow Group (BYG) by Oliver Rodzianko in The Motley Fool
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
- Buy QinetiQ Group (QQ.) by John Fieldsend in The Motley Fool
- Hold Antofagasta (ANTO) by Canaccord Genuity
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Hold London Stock Exchange Group (LSEG) by Deutsche Bank
Porta Communications (PTCM) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/04/2017 | 3.25p | 3.25p | 3.00p | 3.00p | 308039 |
| 12/04/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 11/04/2017 | 3.25p | 3.25p | 3.05p | 3.25p | 34000 |
| 10/04/2017 | 3.25p | 3.25p | 3.05p | 3.25p | 22717 |
| 07/04/2017 | 3.25p | 3.25p | 3.18p | 3.25p | 81708 |
| 06/04/2017 | 3.25p | 3.25p | 3.18p | 3.25p | 2000 |
| 05/04/2017 | 3.38p | 3.38p | 3.05p | 3.25p | 339683 |
| 04/04/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 03/04/2017 | 3.38p | 3.45p | 3.15p | 3.38p | 493478 |
| 31/03/2017 | 3.38p | 3.45p | 3.28p | 3.38p | 223585 |
| 30/03/2017 | 3.38p | 3.38p | 3.00p | 3.38p | 164360 |
| 29/03/2017 | 3.75p | 3.75p | 3.13p | 3.38p | 553834 |
| 28/03/2017 | 3.75p | 3.75p | 3.61p | 3.75p | 10000 |
| 27/03/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 24/03/2017 | 3.75p | 3.80p | 3.50p | 3.75p | 52303 |
| 23/03/2017 | 3.75p | 3.80p | 3.75p | 3.75p | 12374 |
| 22/03/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 21/03/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 20/03/2017 | 3.75p | 3.75p | 3.61p | 3.75p | 4607 |
| 17/03/2017 | 3.88p | 3.88p | 3.75p | 3.75p | 30354 |
| 16/03/2017 | 3.88p | 3.88p | 3.78p | 3.88p | 47004 |
| 15/03/2017 | 4.13p | 4.13p | 3.65p | 3.88p | 345170 |
| 14/03/2017 | 4.13p | 4.13p | 3.87p | 4.13p | 6035 |
| 13/03/2017 | 4.13p | 4.13p | 3.87p | 4.13p | 81077 |
| 10/03/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 09/03/2017 | 3.75p | 4.00p | 3.75p | 3.75p | 11517 |
| 08/03/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 07/03/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 06/03/2017 | 3.75p | 3.75p | 3.70p | 3.75p | 19047 |
| 03/03/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 02/03/2017 | 3.63p | 3.90p | 3.61p | 3.75p | 6990672 |
| 01/03/2017 | 3.63p | 3.63p | 3.56p | 3.63p | 7784 |
| 28/02/2017 | 3.88p | 3.88p | 3.50p | 3.63p | 217246 |
| 27/02/2017 | 3.88p | 3.88p | 3.59p | 3.88p | 90460 |
| 24/02/2017 | 3.88p | 3.88p | 3.66p | 3.88p | 10322 |
| 23/02/2017 | 4.00p | 4.12p | 4.00p | 4.00p | 2424 |
| 22/02/2017 | 4.00p | 4.00p | 3.82p | 4.00p | 13065 |
| 21/02/2017 | 4.00p | 4.00p | 3.82p | 4.00p | 26219 |
| 20/02/2017 | 4.00p | 4.00p | 3.78p | 4.00p | 230375 |
| 17/02/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 16/02/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 15/02/2017 | 4.00p | 4.19p | 3.88p | 4.00p | 79352 |
| 14/02/2017 | 3.88p | 4.12p | 3.88p | 4.00p | 468 |
| 13/02/2017 | 3.75p | 3.88p | 3.75p | 3.88p | 0 |
| 10/02/2017 | 3.75p | 3.89p | 3.75p | 3.75p | 50000 |
| 09/02/2017 | 4.00p | 4.00p | 3.75p | 3.75p | 125000 |
| 08/02/2017 | 4.00p | 4.12p | 4.00p | 4.00p | 4850 |
| 07/02/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 06/02/2017 | 4.00p | 4.25p | 4.00p | 4.00p | 0 |
| 03/02/2017 | 3.88p | 4.00p | 3.88p | 4.00p | 30862 |
| 02/02/2017 | 3.75p | 3.99p | 3.70p | 3.75p | 401477 |
| 01/02/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 31/01/2017 | 3.63p | 3.93p | 3.63p | 3.75p | 53120 |
| 30/01/2017 | 3.88p | 3.88p | 3.63p | 3.63p | 125241 |
| 27/01/2017 | 3.88p | 3.94p | 3.50p | 3.88p | 400001 |
| 26/01/2017 | 4.00p | 4.00p | 3.75p | 4.00p | 50001 |
| 25/01/2017 | 4.00p | 4.12p | 4.00p | 4.00p | 57895 |
| 24/01/2017 | 3.88p | 4.00p | 3.75p | 4.00p | 5911 |
| 23/01/2017 | 4.50p | 4.50p | 3.88p | 3.88p | 325200 |
| 20/01/2017 | 4.75p | 4.75p | 4.30p | 4.50p | 100000 |
| 19/01/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 18/01/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 17/01/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 16/01/2017 | 4.75p | 4.98p | 4.75p | 4.75p | 7000 |
| 13/01/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 12/01/2017 | 4.75p | 5.00p | 4.65p | 4.75p | 100419 |
| 11/01/2017 | 4.75p | 4.75p | 4.58p | 4.75p | 11915 |
| 10/01/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 09/01/2017 | 4.75p | 4.90p | 4.61p | 4.75p | 302517 |
| 06/01/2017 | 4.75p | 5.00p | 4.75p | 4.75p | 162708 |
| 05/01/2017 | 4.63p | 4.89p | 4.63p | 4.75p | 64715 |
| 04/01/2017 | 4.63p | 4.80p | 4.51p | 4.63p | 7596 |
| 03/01/2017 | 4.75p | 4.75p | 4.61p | 4.63p | 21296 |
| 30/12/2016 | 4.75p | 4.82p | 4.75p | 4.75p | 100000 |
| 29/12/2016 | 4.75p | 4.85p | 4.75p | 4.75p | 2680 |
| 28/12/2016 | 4.75p | 4.85p | 4.75p | 4.75p | 22754 |
| 23/12/2016 | 4.88p | 4.88p | 4.65p | 4.75p | 100000 |
| 22/12/2016 | 4.75p | 5.19p | 4.75p | 4.88p | 414285 |
| 21/12/2016 | 4.75p | 4.99p | 4.75p | 4.75p | 10020 |
| 20/12/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 19/12/2016 | 4.75p | 4.75p | 4.69p | 4.75p | 10800 |
| 16/12/2016 | 4.75p | 4.87p | 4.65p | 4.75p | 160470 |
| 15/12/2016 | 4.75p | 4.90p | 4.75p | 4.75p | 100000 |
| 14/12/2016 | 4.75p | 4.75p | 4.60p | 4.75p | 28500 |
| 13/12/2016 | 4.50p | 4.89p | 4.50p | 4.75p | 777415 |
| 12/12/2016 | 4.38p | 4.50p | 4.38p | 4.38p | 66703 |
| 09/12/2016 | 4.38p | 4.50p | 4.29p | 4.38p | 250000 |
| 08/12/2016 | 4.38p | 4.38p | 4.29p | 4.38p | 25000 |
| 07/12/2016 | 4.38p | 4.40p | 4.31p | 4.38p | 501739 |
| 06/12/2016 | 4.00p | 4.38p | 3.85p | 4.38p | 25781 |
| 05/12/2016 | 4.00p | 4.00p | 3.88p | 4.00p | 0 |
| 02/12/2016 | 4.00p | 4.15p | 4.00p | 4.00p | 5723 |
| 01/12/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 30/11/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 29/11/2016 | 4.00p | 4.00p | 3.80p | 4.00p | 9049 |
| 28/11/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 25/11/2016 | 4.00p | 4.00p | 3.80p | 4.00p | 2000 |
| 24/11/2016 | 4.13p | 4.15p | 4.00p | 4.00p | 46019 |
| 23/11/2016 | 4.13p | 4.18p | 4.13p | 4.13p | 2391 |
| 22/11/2016 | 4.13p | 4.25p | 4.02p | 4.13p | 30574 |
| 21/11/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 18/11/2016 | 4.13p | 4.50p | 4.00p | 4.13p | 50000 |
| 17/11/2016 | 4.13p | 4.19p | 4.00p | 4.13p | 67447 |
| 16/11/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 15/11/2016 | 4.00p | 4.13p | 4.00p | 4.13p | 0 |
| 14/11/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 11/11/2016 | 4.00p | 4.19p | 3.88p | 4.00p | 141933 |
| 10/11/2016 | 3.88p | 4.00p | 3.83p | 4.00p | 192750 |
| 09/11/2016 | 4.00p | 4.03p | 3.75p | 3.88p | 1669733 |
| 08/11/2016 | 4.13p | 4.38p | 4.13p | 4.13p | 0 |
| 07/11/2016 | 4.13p | 4.14p | 4.13p | 4.13p | 128642 |
| 04/11/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 2000 |
| 03/11/2016 | 4.13p | 4.13p | 4.08p | 4.13p | 15595 |
| 02/11/2016 | 4.13p | 4.21p | 4.13p | 4.13p | 380489 |
| 01/11/2016 | 4.13p | 4.20p | 4.05p | 4.13p | 59848 |
| 31/10/2016 | 4.38p | 4.38p | 4.07p | 4.13p | 227053 |
| 28/10/2016 | 4.13p | 4.38p | 4.13p | 4.38p | 375000 |
| 27/10/2016 | 4.13p | 4.19p | 4.04p | 4.13p | 87374 |
| 26/10/2016 | 4.13p | 4.44p | 4.11p | 4.13p | 500000 |
| 25/10/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 24/10/2016 | 4.13p | 4.13p | 4.05p | 4.13p | 84691 |
| 21/10/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 20/10/2016 | 4.13p | 4.19p | 4.04p | 4.13p | 21001 |
| 19/10/2016 | 4.00p | 4.19p | 4.00p | 4.13p | 141013 |
| 18/10/2016 | 4.00p | 4.00p | 3.83p | 4.00p | 327148 |
| 17/10/2016 | 4.63p | 4.63p | 4.00p | 4.00p | 321052 |
| 14/10/2016 | 3.75p | 4.70p | 3.75p | 4.63p | 1809429 |
| 13/10/2016 | 3.38p | 3.75p | 3.31p | 3.75p | 1872814 |
| 12/10/2016 | 3.13p | 3.20p | 3.05p | 3.13p | 1105976 |
| 11/10/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 10/10/2016 | 3.13p | 3.13p | 3.00p | 3.13p | 10000 |
| 07/10/2016 | 3.25p | 3.25p | 3.03p | 3.13p | 210504 |
| 06/10/2016 | 3.25p | 3.25p | 3.13p | 3.25p | 284875 |
| 05/10/2016 | 3.38p | 3.38p | 3.11p | 3.25p | 433417 |
| 04/10/2016 | 3.38p | 3.38p | 3.25p | 3.38p | 45614 |
| 03/10/2016 | 3.38p | 3.38p | 3.35p | 3.38p | 5000 |
| 30/09/2016 | 3.38p | 3.39p | 3.18p | 3.38p | 1252716 |
| 29/09/2016 | 4.00p | 4.00p | 3.34p | 3.38p | 624999 |
| 28/09/2016 | 3.75p | 3.75p | 3.57p | 3.63p | 709439 |
| 27/09/2016 | 3.63p | 3.85p | 3.63p | 3.75p | 639026 |
| 26/09/2016 | 3.63p | 3.75p | 3.63p | 3.63p | 526926 |
| 23/09/2016 | 3.88p | 4.00p | 3.00p | 3.63p | 4573945 |
| 22/09/2016 | 4.00p | 4.15p | 3.88p | 3.88p | 847039 |
| 21/09/2016 | 4.00p | 4.05p | 4.00p | 4.00p | 868 |
| 20/09/2016 | 4.00p | 4.18p | 3.85p | 4.00p | 54680 |
| 19/09/2016 | 4.50p | 4.60p | 4.00p | 4.00p | 2920974 |
| 16/09/2016 | 4.50p | 4.75p | 4.50p | 4.50p | 116452 |
| 15/09/2016 | 4.75p | 4.80p | 4.38p | 4.38p | 174869 |
| 14/09/2016 | 5.00p | 5.00p | 4.75p | 4.75p | 144240 |
| 13/09/2016 | 5.00p | 5.00p | 4.86p | 5.00p | 50456 |
| 12/09/2016 | 5.00p | 5.00p | 4.80p | 5.00p | 433351 |
| 09/09/2016 | 5.00p | 5.07p | 5.00p | 5.00p | 50560 |
| 08/09/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 07/09/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 06/09/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 05/09/2016 | 5.00p | 5.10p | 4.80p | 5.00p | 305535 |
| 02/09/2016 | 5.00p | 5.00p | 4.75p | 5.00p | 40979 |
| 01/09/2016 | 5.13p | 5.30p | 4.81p | 5.00p | 700000 |
| 31/08/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 30/08/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 26/08/2016 | 5.00p | 5.13p | 4.95p | 5.13p | 168878 |
| 25/08/2016 | 5.13p | 5.13p | 4.90p | 5.00p | 52720 |
| 24/08/2016 | 5.13p | 5.13p | 4.90p | 5.13p | 8442 |
| 23/08/2016 | 5.13p | 5.39p | 5.13p | 5.13p | 8490 |
| 22/08/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 19/08/2016 | 5.13p | 5.13p | 5.12p | 5.13p | 48000 |
| 18/08/2016 | 5.38p | 5.38p | 4.80p | 5.13p | 470161 |
| 17/08/2016 | 5.38p | 5.38p | 5.07p | 5.38p | 5000 |
| 16/08/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 15/08/2016 | 5.13p | 5.44p | 5.00p | 5.38p | 232771 |
| 12/08/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 11/08/2016 | 5.38p | 5.38p | 5.07p | 5.13p | 100000 |
| 10/08/2016 | 5.38p | 5.38p | 5.14p | 5.38p | 55522 |
| 09/08/2016 | 5.38p | 5.38p | 5.15p | 5.38p | 6902 |
| 08/08/2016 | 5.00p | 5.49p | 5.00p | 5.38p | 203236 |
| 05/08/2016 | 5.00p | 5.25p | 4.95p | 5.00p | 112371 |
| 04/08/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 03/08/2016 | 5.00p | 5.20p | 4.91p | 5.00p | 25539 |
| 02/08/2016 | 5.38p | 5.38p | 4.81p | 5.00p | 657854 |
| 01/08/2016 | 5.25p | 5.50p | 5.17p | 5.38p | 220892 |
| 29/07/2016 | 5.25p | 5.25p | 5.18p | 5.25p | 34863 |
| 28/07/2016 | 5.00p | 5.43p | 4.91p | 5.25p | 363660 |
| 27/07/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 26/07/2016 | 5.25p | 5.25p | 5.00p | 5.00p | 178500 |
| 25/07/2016 | 5.25p | 5.40p | 5.25p | 5.25p | 1851 |
| 22/07/2016 | 5.25p | 5.25p | 5.12p | 5.25p | 245000 |
| 21/07/2016 | 5.38p | 5.44p | 5.10p | 5.25p | 178430 |
| 20/07/2016 | 5.50p | 5.50p | 5.27p | 5.38p | 190209 |
| 19/07/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 18/07/2016 | 5.50p | 5.62p | 5.35p | 5.50p | 60425 |
| 15/07/2016 | 5.63p | 5.63p | 5.50p | 5.50p | 25000 |
| 14/07/2016 | 5.63p | 5.63p | 5.06p | 5.63p | 18509 |
| 13/07/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 12/07/2016 | 5.63p | 5.75p | 5.33p | 5.63p | 69453 |
| 11/07/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 08/07/2016 | 5.63p | 5.71p | 5.63p | 5.63p | 7877 |
| 07/07/2016 | 5.13p | 5.73p | 5.13p | 5.63p | 699090 |
| 06/07/2016 | 5.00p | 5.25p | 4.88p | 5.13p | 363023 |
| 05/07/2016 | 5.13p | 5.13p | 5.00p | 5.00p | 0 |
| 04/07/2016 | 4.75p | 5.19p | 4.56p | 5.13p | 69856 |
*Close Price adjusted for both dividends and splits