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 |
|---|---|---|---|---|---|
| 16/09/2015 | 7.63p | 7.75p | 7.50p | 7.50p | 261145 |
| 15/09/2015 | 8.00p | 8.00p | 7.63p | 7.63p | 261500 |
| 14/09/2015 | 7.88p | 8.16p | 7.88p | 7.88p | 882192 |
| 11/09/2015 | 7.38p | 7.90p | 7.38p | 7.88p | 741692 |
| 10/09/2015 | 7.13p | 7.38p | 7.13p | 7.38p | 100000 |
| 09/09/2015 | 7.38p | 7.49p | 7.10p | 7.13p | 405503 |
| 08/09/2015 | 7.38p | 7.57p | 7.15p | 7.38p | 51875 |
| 07/09/2015 | 7.63p | 7.65p | 7.10p | 7.38p | 309813 |
| 04/09/2015 | 7.63p | 7.63p | 7.57p | 7.63p | 52845 |
| 03/09/2015 | 7.63p | 7.65p | 7.59p | 7.63p | 35894 |
| 02/09/2015 | 7.75p | 7.75p | 7.50p | 7.63p | 100336 |
| 01/09/2015 | 7.50p | 7.75p | 7.50p | 7.75p | 50000 |
| 28/08/2015 | 7.50p | 7.68p | 7.33p | 7.50p | 75971 |
| 27/08/2015 | 7.38p | 7.70p | 7.30p | 7.50p | 576955 |
| 26/08/2015 | 7.25p | 7.45p | 7.05p | 7.38p | 198672 |
| 25/08/2015 | 7.50p | 7.50p | 7.10p | 7.25p | 247029 |
| 24/08/2015 | 7.75p | 7.75p | 7.03p | 7.50p | 290055 |
| 21/08/2015 | 7.88p | 7.88p | 7.35p | 7.75p | 686238 |
| 20/08/2015 | 8.25p | 8.25p | 7.88p | 7.88p | 240000 |
| 19/08/2015 | 8.38p | 8.50p | 8.00p | 8.13p | 322440 |
| 18/08/2015 | 8.38p | 8.40p | 7.98p | 8.38p | 1006593 |
| 17/08/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 14/08/2015 | 8.50p | 8.52p | 8.18p | 8.38p | 152737 |
| 13/08/2015 | 8.50p | 8.55p | 8.41p | 8.50p | 948604 |
| 12/08/2015 | 8.38p | 8.75p | 8.35p | 8.50p | 72914 |
| 11/08/2015 | 8.63p | 8.63p | 8.33p | 8.38p | 408316 |
| 10/08/2015 | 8.63p | 8.70p | 8.26p | 8.63p | 796472 |
| 07/08/2015 | 8.63p | 8.75p | 8.50p | 8.63p | 452935 |
| 06/08/2015 | 8.88p | 8.88p | 8.54p | 8.63p | 165093 |
| 05/08/2015 | 9.13p | 9.13p | 8.82p | 8.88p | 233945 |
| 04/08/2015 | 9.25p | 9.25p | 9.03p | 9.13p | 12000 |
| 03/08/2015 | 8.88p | 9.25p | 8.80p | 9.25p | 198749 |
| 31/07/2015 | 9.13p | 9.13p | 8.75p | 8.88p | 967791 |
| 30/07/2015 | 9.13p | 9.30p | 9.13p | 9.13p | 129735 |
| 29/07/2015 | 9.13p | 9.37p | 9.10p | 9.13p | 162425 |
| 28/07/2015 | 9.25p | 9.30p | 9.13p | 9.13p | 77060 |
| 27/07/2015 | 9.13p | 9.50p | 9.13p | 9.25p | 37209 |
| 24/07/2015 | 9.00p | 9.24p | 8.75p | 9.00p | 283768 |
| 23/07/2015 | 9.00p | 9.25p | 9.00p | 9.00p | 15918 |
| 22/07/2015 | 9.38p | 9.50p | 8.90p | 9.00p | 1573497 |
| 21/07/2015 | 9.25p | 9.50p | 9.15p | 9.38p | 453099 |
| 20/07/2015 | 9.25p | 9.48p | 9.20p | 9.25p | 47412 |
| 17/07/2015 | 9.25p | 9.35p | 9.08p | 9.25p | 547086 |
| 16/07/2015 | 9.25p | 9.25p | 9.05p | 9.25p | 87651 |
| 15/07/2015 | 9.38p | 9.42p | 9.14p | 9.25p | 55175 |
| 14/07/2015 | 8.88p | 9.39p | 8.88p | 9.38p | 62798 |
| 13/07/2015 | 9.13p | 9.13p | 8.75p | 8.88p | 32190 |
| 10/07/2015 | 9.75p | 9.75p | 8.75p | 9.13p | 739240 |
| 09/07/2015 | 9.13p | 9.25p | 8.88p | 9.25p | 384428 |
| 08/07/2015 | 9.25p | 9.25p | 8.85p | 9.13p | 318313 |
| 07/07/2015 | 8.75p | 9.25p | 8.63p | 9.25p | 237512 |
| 06/07/2015 | 8.75p | 9.00p | 8.65p | 8.75p | 51417 |
| 03/07/2015 | 9.00p | 9.17p | 8.56p | 8.75p | 907127 |
| 02/07/2015 | 8.63p | 9.40p | 8.63p | 9.00p | 289997 |
| 01/07/2015 | 8.75p | 8.88p | 8.50p | 8.63p | 125953 |
| 30/06/2015 | 9.13p | 9.13p | 8.53p | 8.75p | 131049 |
| 29/06/2015 | 9.75p | 9.75p | 8.62p | 9.13p | 309295 |
| 26/06/2015 | 9.88p | 10.08p | 9.55p | 9.75p | 526773 |
| 25/06/2015 | 10.00p | 10.75p | 9.50p | 9.88p | 1652541 |
| 24/06/2015 | 9.38p | 9.93p | 9.27p | 9.63p | 857792 |
| 23/06/2015 | 8.75p | 9.40p | 8.63p | 9.38p | 339798 |
| 22/06/2015 | 8.75p | 8.75p | 8.45p | 8.75p | 124184 |
| 19/06/2015 | 8.25p | 8.75p | 8.10p | 8.75p | 461128 |
| 18/06/2015 | 8.50p | 8.52p | 8.00p | 8.25p | 359930 |
| 17/06/2015 | 8.00p | 8.50p | 7.95p | 8.50p | 418181 |
| 16/06/2015 | 8.13p | 8.25p | 7.90p | 8.00p | 504841 |
| 15/06/2015 | 8.13p | 8.40p | 7.85p | 8.13p | 127311 |
| 12/06/2015 | 7.38p | 8.25p | 7.11p | 8.25p | 183411 |
| 11/06/2015 | 7.38p | 7.50p | 7.10p | 7.38p | 108474 |
| 10/06/2015 | 7.50p | 7.67p | 7.25p | 7.38p | 342742 |
| 09/06/2015 | 7.38p | 8.33p | 7.18p | 7.50p | 1113170 |
| 08/06/2015 | 7.13p | 7.13p | 6.91p | 7.13p | 6360377 |
| 05/06/2015 | 7.00p | 7.19p | 6.98p | 7.13p | 235981 |
| 04/06/2015 | 7.25p | 7.25p | 6.85p | 7.00p | 948890 |
| 03/06/2015 | 7.25p | 7.25p | 7.00p | 7.25p | 24285 |
| 02/06/2015 | 7.63p | 7.63p | 6.75p | 7.25p | 544353 |
| 01/06/2015 | 7.63p | 7.80p | 7.30p | 7.63p | 182004 |
| 29/05/2015 | 7.63p | 7.82p | 7.30p | 7.63p | 1388922 |
| 28/05/2015 | 7.63p | 8.50p | 6.75p | 7.38p | 3332711 |
| 27/05/2015 | 7.13p | 7.25p | 6.90p | 7.13p | 331946 |
| 26/05/2015 | 7.25p | 7.30p | 7.00p | 7.13p | 492297 |
| 22/05/2015 | 7.38p | 7.45p | 7.25p | 7.25p | 389407 |
| 21/05/2015 | 7.38p | 7.45p | 7.38p | 7.38p | 465681 |
| 20/05/2015 | 7.25p | 7.50p | 7.25p | 7.38p | 621035 |
| 19/05/2015 | 7.38p | 7.38p | 7.03p | 7.25p | 170261 |
| 18/05/2015 | 7.63p | 7.70p | 7.00p | 7.38p | 564349 |
| 15/05/2015 | 7.63p | 7.70p | 7.25p | 7.63p | 682075 |
| 14/05/2015 | 7.63p | 7.68p | 7.55p | 7.63p | 310477 |
| 13/05/2015 | 7.50p | 7.72p | 7.31p | 7.63p | 59239 |
| 12/05/2015 | 7.50p | 7.70p | 7.10p | 7.50p | 146977 |
| 11/05/2015 | 7.63p | 7.63p | 7.30p | 7.50p | 13997 |
| 08/05/2015 | 7.63p | 7.75p | 7.25p | 7.63p | 225175 |
| 07/05/2015 | 7.75p | 7.80p | 7.48p | 7.63p | 165384 |
| 06/05/2015 | 8.25p | 8.25p | 7.55p | 7.75p | 171029 |
| 05/05/2015 | 8.25p | 8.25p | 7.87p | 8.13p | 55000 |
| 01/05/2015 | 8.00p | 8.50p | 8.00p | 8.25p | 88600 |
| 30/04/2015 | 7.88p | 8.20p | 7.88p | 8.00p | 6945 |
| 29/04/2015 | 7.63p | 7.95p | 7.63p | 7.88p | 136637 |
| 28/04/2015 | 8.13p | 8.13p | 7.60p | 7.63p | 114957 |
| 27/04/2015 | 8.13p | 8.13p | 7.94p | 8.13p | 10000 |
| 24/04/2015 | 8.13p | 8.38p | 8.13p | 8.13p | 1194 |
| 23/04/2015 | 8.13p | 8.40p | 7.90p | 8.13p | 250868 |
| 22/04/2015 | 8.13p | 8.13p | 8.05p | 8.13p | 13690 |
| 21/04/2015 | 8.25p | 8.25p | 8.13p | 8.13p | 118021 |
| 20/04/2015 | 8.25p | 8.50p | 8.05p | 8.25p | 186061 |
| 17/04/2015 | 7.88p | 8.55p | 7.88p | 8.25p | 218088 |
| 16/04/2015 | 7.75p | 8.25p | 7.75p | 7.88p | 78639 |
| 15/04/2015 | 7.75p | 8.00p | 7.75p | 7.75p | 183316 |
| 14/04/2015 | 8.00p | 8.06p | 7.60p | 7.75p | 98451 |
| 13/04/2015 | 8.00p | 8.35p | 7.67p | 8.00p | 288850 |
| 10/04/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 09/04/2015 | 8.00p | 8.00p | 7.91p | 8.00p | 97095 |
| 08/04/2015 | 8.00p | 8.00p | 7.91p | 8.00p | 18187 |
| 07/04/2015 | 8.13p | 8.25p | 7.90p | 8.00p | 155992 |
| 02/04/2015 | 8.25p | 8.25p | 8.00p | 8.13p | 149264 |
| 01/04/2015 | 8.25p | 8.25p | 8.09p | 8.25p | 51518 |
| 31/03/2015 | 8.25p | 8.50p | 8.06p | 8.25p | 40500 |
| 30/03/2015 | 8.00p | 8.25p | 7.75p | 8.25p | 494593 |
| 27/03/2015 | 7.88p | 8.24p | 7.75p | 8.00p | 260934 |
| 26/03/2015 | 7.50p | 7.50p | 7.38p | 7.50p | 1355573 |
| 25/03/2015 | 7.50p | 7.75p | 7.33p | 7.50p | 18637 |
| 24/03/2015 | 7.50p | 7.62p | 7.28p | 7.50p | 151655 |
| 23/03/2015 | 7.88p | 7.88p | 7.47p | 7.50p | 134353 |
| 20/03/2015 | 8.00p | 8.20p | 7.60p | 7.88p | 148752 |
| 19/03/2015 | 7.50p | 8.00p | 7.00p | 8.00p | 1411889 |
| 18/03/2015 | 7.00p | 7.75p | 6.90p | 7.50p | 1208473 |
| 17/03/2015 | 6.88p | 7.20p | 6.30p | 7.00p | 796847 |
| 16/03/2015 | 7.00p | 7.00p | 6.75p | 6.88p | 117085 |
| 13/03/2015 | 7.00p | 7.10p | 7.00p | 7.00p | 5000 |
| 12/03/2015 | 7.25p | 7.25p | 7.00p | 7.00p | 91169 |
| 11/03/2015 | 7.25p | 7.25p | 7.06p | 7.25p | 23931 |
| 10/03/2015 | 7.25p | 7.45p | 7.00p | 7.25p | 462041 |
| 09/03/2015 | 7.50p | 7.50p | 6.88p | 7.25p | 340399 |
| 06/03/2015 | 7.38p | 7.68p | 7.38p | 7.50p | 112608 |
| 05/03/2015 | 7.50p | 7.50p | 7.10p | 7.38p | 88899 |
| 04/03/2015 | 7.50p | 7.70p | 7.25p | 7.50p | 98877 |
| 03/03/2015 | 7.88p | 7.90p | 7.35p | 7.50p | 241423 |
| 02/03/2015 | 7.50p | 7.94p | 7.50p | 7.88p | 34180 |
| 27/02/2015 | 7.50p | 7.90p | 7.50p | 7.50p | 70000 |
| 26/02/2015 | 7.50p | 7.50p | 7.38p | 7.50p | 22000 |
| 25/02/2015 | 8.00p | 8.00p | 7.50p | 7.50p | 398924 |
| 24/02/2015 | 8.00p | 8.10p | 7.90p | 8.00p | 64698 |
| 23/02/2015 | 8.00p | 8.09p | 7.88p | 8.00p | 102773 |
| 20/02/2015 | 8.00p | 8.09p | 7.88p | 8.00p | 148771 |
| 19/02/2015 | 8.25p | 8.40p | 7.88p | 8.00p | 496105 |
| 18/02/2015 | 8.25p | 8.45p | 8.25p | 8.25p | 127718 |
| 17/02/2015 | 7.88p | 8.40p | 7.80p | 8.25p | 593152 |
| 16/02/2015 | 8.13p | 8.13p | 7.75p | 7.88p | 349770 |
| 13/02/2015 | 7.63p | 8.23p | 7.41p | 8.13p | 2371840 |
| 12/02/2015 | 7.38p | 7.70p | 7.30p | 7.63p | 1867395 |
| 11/02/2015 | 7.75p | 7.95p | 6.60p | 7.38p | 2601566 |
| 10/02/2015 | 7.25p | 7.50p | 7.25p | 7.38p | 46236 |
| 09/02/2015 | 7.00p | 7.25p | 6.85p | 7.25p | 383169 |
| 06/02/2015 | 7.00p | 7.11p | 6.75p | 7.00p | 362239 |
| 05/02/2015 | 7.13p | 7.20p | 6.80p | 7.00p | 382881 |
| 04/02/2015 | 7.13p | 7.25p | 6.95p | 7.13p | 162846 |
| 03/02/2015 | 7.63p | 7.63p | 6.75p | 6.88p | 452287 |
| 02/02/2015 | 7.50p | 7.63p | 7.29p | 7.63p | 90731 |
| 30/01/2015 | 7.50p | 7.53p | 7.30p | 7.50p | 166031 |
| 29/01/2015 | 8.00p | 8.25p | 7.25p | 7.38p | 775189 |
| 28/01/2015 | 8.25p | 8.25p | 7.75p | 8.00p | 57569 |
| 27/01/2015 | 8.25p | 8.25p | 8.00p | 8.25p | 65635 |
| 26/01/2015 | 8.25p | 8.25p | 8.05p | 8.25p | 388 |
| 23/01/2015 | 8.25p | 8.50p | 8.05p | 8.25p | 25828 |
| 22/01/2015 | 8.25p | 8.45p | 7.80p | 8.25p | 485475 |
| 21/01/2015 | 8.25p | 8.25p | 8.13p | 8.25p | 4640 |
| 20/01/2015 | 8.25p | 8.48p | 8.25p | 8.25p | 99414 |
| 19/01/2015 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 16/01/2015 | 8.25p | 8.49p | 8.01p | 8.25p | 79366 |
| 15/01/2015 | 8.75p | 8.75p | 7.62p | 8.25p | 649207 |
| 14/01/2015 | 8.75p | 8.75p | 8.73p | 8.75p | 20000 |
| 13/01/2015 | 8.75p | 8.80p | 8.51p | 8.75p | 33051 |
| 12/01/2015 | 9.00p | 9.00p | 8.50p | 8.75p | 105965 |
| 09/01/2015 | 9.13p | 9.13p | 8.88p | 9.00p | 5000 |
| 08/01/2015 | 9.13p | 9.13p | 8.75p | 9.13p | 57239 |
| 07/01/2015 | 9.13p | 9.13p | 8.90p | 9.13p | 22472 |
| 06/01/2015 | 9.13p | 9.20p | 8.83p | 9.13p | 66653 |
| 05/01/2015 | 8.75p | 9.45p | 8.75p | 9.13p | 380197 |
| 02/01/2015 | 8.88p | 9.20p | 8.51p | 8.75p | 695976 |
| 31/12/2014 | 8.75p | 9.25p | 8.75p | 8.88p | 177878 |
| 30/12/2014 | 8.50p | 8.75p | 8.50p | 8.75p | 28214 |
| 29/12/2014 | 8.63p | 8.75p | 8.50p | 8.50p | 19856 |
| 24/12/2014 | 8.50p | 8.75p | 8.50p | 8.63p | 74000 |
| 23/12/2014 | 8.63p | 9.00p | 8.25p | 8.50p | 358550 |
| 22/12/2014 | 8.75p | 8.75p | 8.01p | 8.63p | 220580 |
| 19/12/2014 | 8.63p | 8.75p | 8.38p | 8.75p | 53422 |
| 18/12/2014 | 8.88p | 8.88p | 8.60p | 8.63p | 14289 |
| 17/12/2014 | 9.13p | 9.30p | 8.88p | 8.88p | 142512 |
| 16/12/2014 | 9.00p | 9.25p | 9.00p | 9.13p | 415939 |
| 15/12/2014 | 9.15p | 9.40p | 9.00p | 9.00p | 472617 |
| 12/12/2014 | 8.25p | 9.25p | 8.25p | 9.15p | 786625 |
| 11/12/2014 | 8.25p | 8.93p | 8.10p | 8.25p | 530675 |
| 10/12/2014 | 8.25p | 8.37p | 8.18p | 8.25p | 13564 |
| 09/12/2014 | 8.25p | 8.37p | 8.18p | 8.25p | 16997 |
| 08/12/2014 | 8.38p | 8.66p | 7.75p | 8.25p | 411794 |
| 05/12/2014 | 8.38p | 8.66p | 8.38p | 8.38p | 5800 |
| 04/12/2014 | 8.38p | 8.64p | 8.20p | 8.38p | 151878 |
| 03/12/2014 | 8.00p | 8.64p | 8.00p | 8.38p | 121250 |
| 02/12/2014 | 8.00p | 8.00p | 7.89p | 8.00p | 761 |
| 01/12/2014 | 8.00p | 8.25p | 7.89p | 8.00p | 9759 |
*Close Price adjusted for both dividends and splits