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 |
|---|---|---|---|---|---|
| 01/07/2016 | 4.88p | 4.88p | 4.60p | 4.75p | 209924 |
| 30/06/2016 | 4.63p | 5.14p | 4.13p | 4.88p | 891425 |
| 29/06/2016 | 4.50p | 4.75p | 4.50p | 4.50p | 10275 |
| 28/06/2016 | 4.75p | 4.75p | 4.36p | 4.50p | 321000 |
| 27/06/2016 | 5.00p | 5.19p | 4.62p | 4.75p | 108143 |
| 24/06/2016 | 5.13p | 5.13p | 5.00p | 5.00p | 35425 |
| 23/06/2016 | 5.38p | 5.43p | 5.25p | 5.25p | 121815 |
| 22/06/2016 | 5.25p | 5.44p | 5.25p | 5.38p | 50000 |
| 21/06/2016 | 5.50p | 5.50p | 5.25p | 5.25p | 135000 |
| 20/06/2016 | 5.50p | 5.50p | 5.47p | 5.50p | 101863 |
| 17/06/2016 | 5.38p | 5.50p | 5.38p | 5.50p | 100000 |
| 16/06/2016 | 5.50p | 5.50p | 5.25p | 5.38p | 245017 |
| 15/06/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 30000 |
| 14/06/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 315000 |
| 13/06/2016 | 5.63p | 5.63p | 5.50p | 5.50p | 369467 |
| 10/06/2016 | 5.63p | 5.96p | 5.61p | 5.63p | 684555 |
| 09/06/2016 | 5.63p | 5.63p | 5.25p | 5.63p | 5000 |
| 08/06/2016 | 5.50p | 5.72p | 5.35p | 5.63p | 29017 |
| 07/06/2016 | 5.38p | 5.50p | 5.38p | 5.50p | 0 |
| 06/06/2016 | 5.25p | 5.66p | 5.25p | 5.38p | 174687 |
| 03/06/2016 | 5.38p | 5.50p | 5.25p | 5.25p | 132000 |
| 02/06/2016 | 5.38p | 5.50p | 5.38p | 5.38p | 360000 |
| 01/06/2016 | 5.50p | 5.62p | 5.28p | 5.38p | 187211 |
| 31/05/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 27/05/2016 | 5.63p | 5.75p | 5.35p | 5.50p | 664823 |
| 26/05/2016 | 5.63p | 5.72p | 5.63p | 5.63p | 22000 |
| 25/05/2016 | 5.75p | 5.75p | 5.55p | 5.63p | 668227 |
| 24/05/2016 | 7.25p | 7.25p | 5.57p | 5.75p | 2402952 |
| 23/05/2016 | 5.63p | 6.13p | 5.56p | 6.13p | 84317 |
| 20/05/2016 | 5.63p | 5.63p | 5.40p | 5.63p | 47419 |
| 19/05/2016 | 5.75p | 5.81p | 5.63p | 5.63p | 41533 |
| 18/05/2016 | 5.50p | 5.81p | 5.50p | 5.75p | 189317 |
| 17/05/2016 | 5.38p | 5.50p | 5.38p | 5.50p | 132169 |
| 16/05/2016 | 5.25p | 5.44p | 5.15p | 5.38p | 103445 |
| 13/05/2016 | 5.25p | 5.40p | 5.25p | 5.25p | 100000 |
| 12/05/2016 | 5.25p | 5.33p | 5.25p | 5.25p | 53139 |
| 11/05/2016 | 4.88p | 5.25p | 4.88p | 5.25p | 117397 |
| 10/05/2016 | 5.38p | 5.38p | 4.88p | 4.88p | 254500 |
| 09/05/2016 | 5.38p | 5.45p | 5.31p | 5.38p | 650000 |
| 06/05/2016 | 5.38p | 5.38p | 5.28p | 5.38p | 2246 |
| 05/05/2016 | 5.38p | 5.38p | 5.30p | 5.38p | 220000 |
| 04/05/2016 | 5.38p | 5.40p | 5.38p | 5.38p | 215199 |
| 03/05/2016 | 5.25p | 5.43p | 5.00p | 5.38p | 839808 |
| 29/04/2016 | 5.25p | 5.30p | 5.20p | 5.25p | 44375 |
| 28/04/2016 | 5.50p | 5.50p | 4.83p | 5.25p | 552655 |
| 27/04/2016 | 5.50p | 5.50p | 5.48p | 5.50p | 89000 |
| 26/04/2016 | 5.50p | 5.50p | 5.48p | 5.50p | 64452 |
| 25/04/2016 | 5.50p | 5.75p | 5.50p | 5.50p | 29585 |
| 22/04/2016 | 5.25p | 5.63p | 5.25p | 5.50p | 225968 |
| 21/04/2016 | 5.38p | 5.40p | 5.00p | 5.25p | 2431674 |
| 20/04/2016 | 5.88p | 5.88p | 5.38p | 5.38p | 140717 |
| 19/04/2016 | 5.88p | 6.25p | 5.80p | 5.88p | 16405 |
| 18/04/2016 | 5.88p | 5.95p | 5.75p | 5.88p | 355891 |
| 15/04/2016 | 6.00p | 6.00p | 5.75p | 5.88p | 259527 |
| 14/04/2016 | 6.00p | 6.13p | 5.85p | 6.00p | 12559 |
| 13/04/2016 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 12/04/2016 | 6.13p | 6.13p | 5.83p | 6.00p | 65125 |
| 11/04/2016 | 6.00p | 6.17p | 6.00p | 6.13p | 492293 |
| 08/04/2016 | 6.00p | 6.10p | 5.80p | 6.00p | 66148 |
| 07/04/2016 | 6.25p | 6.25p | 5.50p | 6.00p | 548719 |
| 06/04/2016 | 5.75p | 6.50p | 5.60p | 6.25p | 219180 |
| 05/04/2016 | 5.75p | 5.85p | 5.50p | 5.75p | 62340 |
| 04/04/2016 | 5.88p | 6.00p | 5.65p | 5.75p | 49632 |
| 01/04/2016 | 5.88p | 6.25p | 5.88p | 5.88p | 0 |
| 31/03/2016 | 5.88p | 5.97p | 5.78p | 5.88p | 4033 |
| 30/03/2016 | 5.75p | 5.88p | 5.75p | 5.88p | 132700 |
| 29/03/2016 | 5.88p | 5.90p | 5.00p | 5.88p | 1486299 |
| 24/03/2016 | 6.00p | 6.00p | 5.60p | 5.88p | 700000 |
| 23/03/2016 | 6.38p | 6.38p | 5.75p | 6.00p | 713989 |
| 22/03/2016 | 6.75p | 6.75p | 6.38p | 6.38p | 54198 |
| 21/03/2016 | 6.75p | 6.88p | 6.50p | 6.75p | 297025 |
| 18/03/2016 | 6.50p | 6.78p | 6.50p | 6.75p | 124000 |
| 17/03/2016 | 6.50p | 6.74p | 6.38p | 6.50p | 17696 |
| 16/03/2016 | 6.38p | 6.65p | 6.10p | 6.50p | 188730 |
| 15/03/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 14/03/2016 | 6.38p | 6.45p | 6.10p | 6.38p | 21602 |
| 11/03/2016 | 6.38p | 6.67p | 6.33p | 6.38p | 34434 |
| 10/03/2016 | 6.38p | 6.47p | 6.00p | 6.38p | 123435 |
| 09/03/2016 | 5.88p | 6.38p | 5.88p | 6.38p | 500000 |
| 08/03/2016 | 6.00p | 6.13p | 5.78p | 5.88p | 200000 |
| 07/03/2016 | 6.00p | 6.18p | 5.85p | 6.00p | 45999 |
| 04/03/2016 | 6.25p | 6.25p | 5.85p | 6.00p | 368841 |
| 03/03/2016 | 6.25p | 6.50p | 6.03p | 6.25p | 86262 |
| 02/03/2016 | 6.00p | 6.43p | 5.80p | 6.25p | 181043 |
| 01/03/2016 | 6.00p | 6.00p | 5.83p | 6.00p | 332354 |
| 29/02/2016 | 6.13p | 6.13p | 5.78p | 6.00p | 182231 |
| 26/02/2016 | 6.25p | 6.25p | 6.01p | 6.13p | 50000 |
| 25/02/2016 | 6.75p | 6.75p | 6.25p | 6.25p | 103582 |
| 24/02/2016 | 6.88p | 6.88p | 6.53p | 6.75p | 91000 |
| 23/02/2016 | 6.88p | 7.00p | 6.60p | 6.88p | 31915 |
| 22/02/2016 | 6.88p | 6.88p | 6.56p | 6.88p | 11831 |
| 19/02/2016 | 6.88p | 6.88p | 6.66p | 6.88p | 100000 |
| 18/02/2016 | 7.13p | 7.13p | 6.65p | 6.88p | 332174 |
| 17/02/2016 | 7.00p | 7.13p | 6.80p | 7.13p | 43221 |
| 16/02/2016 | 6.63p | 7.00p | 6.61p | 7.00p | 557337 |
| 15/02/2016 | 7.00p | 7.00p | 6.55p | 6.63p | 223524 |
| 12/02/2016 | 6.88p | 7.00p | 6.76p | 7.00p | 169518 |
| 11/02/2016 | 7.13p | 7.13p | 6.78p | 6.88p | 29434 |
| 10/02/2016 | 7.38p | 7.38p | 7.00p | 7.13p | 392889 |
| 09/02/2016 | 7.38p | 7.50p | 7.33p | 7.38p | 140748 |
| 08/02/2016 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 05/02/2016 | 7.38p | 7.50p | 7.00p | 7.38p | 275691 |
| 04/02/2016 | 7.13p | 7.46p | 7.11p | 7.38p | 336517 |
| 03/02/2016 | 7.50p | 7.50p | 6.88p | 7.13p | 950483 |
| 02/02/2016 | 6.25p | 7.08p | 6.25p | 6.88p | 461947 |
| 01/02/2016 | 6.25p | 6.30p | 6.00p | 6.25p | 59709 |
| 29/01/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 28/01/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 27/01/2016 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 26/01/2016 | 6.25p | 6.50p | 6.13p | 6.25p | 68571 |
| 25/01/2016 | 5.88p | 6.25p | 5.88p | 6.25p | 183380 |
| 22/01/2016 | 6.38p | 6.38p | 5.86p | 5.88p | 243211 |
| 21/01/2016 | 6.50p | 6.70p | 6.26p | 6.38p | 82434 |
| 20/01/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/01/2016 | 6.50p | 6.60p | 6.50p | 6.50p | 4356 |
| 18/01/2016 | 6.38p | 6.75p | 6.30p | 6.50p | 799715 |
| 15/01/2016 | 6.38p | 6.48p | 6.30p | 6.38p | 200000 |
| 14/01/2016 | 6.50p | 6.75p | 6.38p | 6.38p | 236498 |
| 13/01/2016 | 6.50p | 6.65p | 6.34p | 6.50p | 84849 |
| 12/01/2016 | 6.63p | 6.71p | 6.50p | 6.50p | 237306 |
| 11/01/2016 | 6.75p | 6.77p | 6.50p | 6.63p | 518287 |
| 08/01/2016 | 6.50p | 7.00p | 6.50p | 6.75p | 29721 |
| 07/01/2016 | 6.75p | 6.75p | 6.50p | 6.50p | 255037 |
| 06/01/2016 | 6.75p | 6.95p | 6.53p | 6.75p | 465809 |
| 05/01/2016 | 6.75p | 6.75p | 6.65p | 6.75p | 18573 |
| 04/01/2016 | 7.00p | 7.15p | 6.64p | 6.75p | 205766 |
| 31/12/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 30/12/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 29/12/2015 | 7.00p | 7.20p | 6.83p | 7.00p | 56766 |
| 24/12/2015 | 6.88p | 7.00p | 6.82p | 7.00p | 42078 |
| 23/12/2015 | 7.13p | 7.25p | 6.75p | 6.88p | 406363 |
| 22/12/2015 | 7.13p | 7.22p | 7.01p | 7.13p | 27510 |
| 21/12/2015 | 7.13p | 7.50p | 7.13p | 7.13p | 5000 |
| 18/12/2015 | 7.13p | 7.18p | 7.13p | 7.13p | 5345 |
| 17/12/2015 | 6.75p | 7.50p | 6.75p | 7.13p | 328190 |
| 16/12/2015 | 7.00p | 7.00p | 6.64p | 6.75p | 274427 |
| 15/12/2015 | 7.38p | 7.38p | 6.80p | 7.00p | 429059 |
| 14/12/2015 | 7.38p | 7.38p | 7.05p | 7.38p | 16007 |
| 11/12/2015 | 7.38p | 7.38p | 7.05p | 7.38p | 14183 |
| 10/12/2015 | 7.00p | 7.38p | 7.00p | 7.38p | 71350 |
| 09/12/2015 | 7.25p | 7.25p | 7.00p | 7.00p | 191420 |
| 08/12/2015 | 7.50p | 7.50p | 7.21p | 7.25p | 120000 |
| 07/12/2015 | 7.38p | 7.50p | 7.25p | 7.50p | 63166 |
| 04/12/2015 | 7.13p | 7.75p | 7.13p | 7.38p | 334547 |
| 03/12/2015 | 7.13p | 7.20p | 7.07p | 7.13p | 113763 |
| 02/12/2015 | 7.13p | 7.22p | 7.07p | 7.13p | 33438 |
| 01/12/2015 | 7.25p | 7.25p | 7.07p | 7.13p | 106920 |
| 30/11/2015 | 7.25p | 7.25p | 7.10p | 7.25p | 8250 |
| 27/11/2015 | 7.25p | 7.25p | 7.10p | 7.25p | 16994 |
| 26/11/2015 | 7.13p | 7.25p | 7.13p | 7.25p | 60000 |
| 25/11/2015 | 7.13p | 7.45p | 7.11p | 7.13p | 293456 |
| 24/11/2015 | 7.63p | 7.63p | 7.13p | 7.13p | 132186 |
| 23/11/2015 | 7.63p | 7.68p | 7.53p | 7.63p | 15441 |
| 20/11/2015 | 8.00p | 8.00p | 7.55p | 7.63p | 102201 |
| 19/11/2015 | 7.88p | 8.00p | 7.78p | 8.00p | 115756 |
| 18/11/2015 | 7.63p | 8.25p | 7.63p | 7.88p | 299124 |
| 17/11/2015 | 8.00p | 8.00p | 7.63p | 7.63p | 118205 |
| 16/11/2015 | 8.00p | 8.13p | 7.83p | 8.00p | 66306 |
| 13/11/2015 | 8.00p | 8.00p | 7.82p | 8.00p | 127000 |
| 12/11/2015 | 8.00p | 8.25p | 8.00p | 8.00p | 0 |
| 11/11/2015 | 8.25p | 8.25p | 7.81p | 8.00p | 273045 |
| 10/11/2015 | 8.13p | 8.50p | 8.12p | 8.25p | 62389 |
| 09/11/2015 | 8.13p | 8.25p | 8.13p | 8.13p | 25000 |
| 06/11/2015 | 8.75p | 8.75p | 8.10p | 8.13p | 583655 |
| 05/11/2015 | 8.75p | 8.75p | 8.55p | 8.75p | 49577 |
| 04/11/2015 | 8.75p | 9.00p | 8.75p | 8.75p | 0 |
| 03/11/2015 | 9.13p | 9.30p | 8.70p | 8.75p | 170000 |
| 02/11/2015 | 9.25p | 9.43p | 9.11p | 9.13p | 36220 |
| 30/10/2015 | 9.25p | 9.35p | 9.25p | 9.25p | 69930 |
| 29/10/2015 | 9.25p | 9.50p | 9.25p | 9.25p | 0 |
| 28/10/2015 | 9.13p | 9.70p | 9.10p | 9.25p | 429096 |
| 27/10/2015 | 9.25p | 9.45p | 8.81p | 9.13p | 328196 |
| 26/10/2015 | 9.63p | 9.65p | 9.05p | 9.25p | 567369 |
| 23/10/2015 | 8.88p | 9.95p | 8.88p | 9.63p | 652360 |
| 22/10/2015 | 8.88p | 8.88p | 8.76p | 8.88p | 1792 |
| 21/10/2015 | 8.88p | 9.00p | 8.83p | 8.88p | 76721 |
| 20/10/2015 | 8.88p | 8.88p | 8.81p | 8.88p | 19128 |
| 19/10/2015 | 9.00p | 9.25p | 8.55p | 8.88p | 332244 |
| 16/10/2015 | 7.88p | 9.47p | 7.88p | 9.00p | 1216077 |
| 15/10/2015 | 8.13p | 8.24p | 7.88p | 7.88p | 413676 |
| 14/10/2015 | 7.88p | 8.25p | 7.88p | 8.13p | 386000 |
| 13/10/2015 | 7.13p | 8.04p | 7.13p | 7.88p | 788155 |
| 12/10/2015 | 6.50p | 7.13p | 6.31p | 7.13p | 1663232 |
| 09/10/2015 | 6.75p | 6.87p | 6.35p | 6.50p | 448072 |
| 08/10/2015 | 6.25p | 6.75p | 6.25p | 6.75p | 245000 |
| 07/10/2015 | 6.25p | 6.49p | 6.08p | 6.25p | 149941 |
| 06/10/2015 | 6.25p | 6.50p | 6.00p | 6.25p | 499473 |
| 05/10/2015 | 6.25p | 6.35p | 6.10p | 6.25p | 129092 |
| 02/10/2015 | 6.25p | 6.25p | 6.18p | 6.25p | 372477 |
| 01/10/2015 | 6.25p | 6.25p | 6.15p | 6.25p | 96171 |
| 30/09/2015 | 6.25p | 6.25p | 5.88p | 6.25p | 72328 |
| 29/09/2015 | 6.50p | 6.50p | 6.10p | 6.25p | 29872 |
| 28/09/2015 | 6.38p | 6.75p | 6.38p | 6.50p | 101978 |
| 25/09/2015 | 6.38p | 6.75p | 6.38p | 6.38p | 84072 |
| 24/09/2015 | 6.88p | 6.88p | 6.29p | 6.38p | 544119 |
| 23/09/2015 | 6.88p | 7.00p | 6.80p | 6.88p | 51407 |
| 22/09/2015 | 8.13p | 8.39p | 6.80p | 6.88p | 652787 |
| 21/09/2015 | 7.75p | 8.00p | 7.57p | 7.75p | 139113 |
| 18/09/2015 | 7.50p | 7.75p | 7.50p | 7.75p | 35000 |
| 17/09/2015 | 7.50p | 7.72p | 7.50p | 7.50p | 61543 |
*Close Price adjusted for both dividends and splits