Porta Communications (PTCM) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Porta Communications

Date Open High Low Close* Volume
28/11/2014 7.50p 8.20p 7.50p 8.00p 82219
27/11/2014 7.50p 7.70p 7.39p 7.50p 53929
26/11/2014 7.38p 7.70p 7.38p 7.50p 67841
25/11/2014 7.38p 7.75p 7.25p 7.38p 298584
24/11/2014 7.38p 7.50p 7.30p 7.38p 221514
21/11/2014 7.13p 7.50p 7.12p 7.38p 393830
20/11/2014 6.88p 7.13p 6.88p 7.13p 150000
19/11/2014 7.25p 7.25p 6.75p 6.88p 360439
18/11/2014 7.13p 7.25p 7.13p 7.25p 0
17/11/2014 7.13p 7.13p 7.13p 7.13p 0
14/11/2014 6.88p 7.24p 6.80p 7.13p 155708
13/11/2014 7.00p 7.00p 6.75p 6.88p 129737
12/11/2014 7.25p 7.25p 6.75p 7.00p 324370
11/11/2014 7.25p 7.47p 6.84p 7.25p 215539
10/11/2014 7.00p 7.00p 6.95p 7.00p 25000
07/11/2014 7.00p 7.00p 6.75p 7.00p 18000
06/11/2014 7.50p 7.50p 6.55p 7.00p 466950
05/11/2014 7.63p 7.63p 7.33p 7.50p 32931
04/11/2014 7.63p 7.63p 7.63p 7.63p 0
03/11/2014 7.63p 7.63p 7.60p 7.63p 100000
31/10/2014 7.50p 7.63p 7.26p 7.63p 174164
30/10/2014 8.25p 8.25p 7.41p 7.50p 305682
29/10/2014 8.38p 8.38p 8.25p 8.25p 952
28/10/2014 8.38p 8.38p 8.38p 8.38p 0
27/10/2014 8.38p 8.38p 8.28p 8.38p 25000
24/10/2014 8.38p 8.49p 8.00p 8.38p 837972
23/10/2014 8.13p 8.95p 8.13p 8.38p 605091
22/10/2014 7.63p 7.75p 7.52p 7.75p 18840
21/10/2014 7.50p 7.75p 7.34p 7.63p 30213
20/10/2014 7.25p 7.65p 7.23p 7.50p 388607
17/10/2014 7.00p 7.85p 6.92p 7.25p 364613
16/10/2014 7.13p 7.13p 7.00p 7.00p 606600
15/10/2014 7.00p 7.13p 7.00p 7.13p 101672
14/10/2014 6.88p 7.00p 6.63p 7.00p 835186
13/10/2014 7.50p 7.50p 6.75p 7.00p 465109
10/10/2014 7.88p 7.88p 7.27p 7.50p 801595
09/10/2014 7.88p 7.95p 7.75p 7.88p 45211
08/10/2014 8.13p 8.13p 7.88p 7.88p 65848
07/10/2014 8.50p 8.50p 8.00p 8.13p 120760
06/10/2014 8.50p 8.50p 8.00p 8.50p 98901
03/10/2014 8.25p 8.50p 8.00p 8.50p 50000
02/10/2014 8.75p 8.75p 8.00p 8.25p 116965
01/10/2014 8.13p 8.75p 7.75p 8.75p 8718081
30/09/2014 8.13p 8.23p 7.75p 8.13p 178693
29/09/2014 8.13p 8.63p 7.83p 8.13p 292090
26/09/2014 8.13p 8.32p 7.75p 8.13p 661835
25/09/2014 8.13p 8.13p 7.75p 8.13p 3404540
24/09/2014 8.13p 8.13p 8.00p 8.13p 63800
23/09/2014 7.88p 8.13p 7.50p 8.13p 678907
22/09/2014 8.38p 8.38p 7.75p 7.88p 171820
19/09/2014 8.13p 8.75p 8.00p 8.38p 464583
18/09/2014 8.38p 8.47p 7.50p 8.13p 581023
17/09/2014 9.25p 9.25p 8.00p 8.38p 408027
16/09/2014 10.25p 11.00p 8.55p 9.25p 2516171
15/09/2014 10.13p 10.50p 9.90p 10.00p 295538
12/09/2014 10.50p 10.88p 9.82p 10.13p 125524
11/09/2014 10.75p 10.88p 10.00p 10.50p 77656
10/09/2014 10.75p 10.75p 10.40p 10.75p 27200
09/09/2014 10.88p 10.88p 10.88p 10.88p 0
08/09/2014 10.50p 11.00p 10.25p 10.88p 291015
05/09/2014 10.50p 11.00p 10.20p 10.50p 278739
04/09/2014 10.13p 11.20p 9.75p 10.50p 568520
03/09/2014 9.63p 10.30p 9.38p 10.13p 1046737
02/09/2014 9.63p 9.88p 9.36p 9.63p 98699
01/09/2014 9.50p 9.88p 9.25p 9.63p 296071
29/08/2014 9.13p 9.80p 9.02p 9.50p 466992
28/08/2014 9.13p 9.13p 8.80p 9.13p 11799
27/08/2014 9.00p 9.13p 8.53p 9.13p 210141
26/08/2014 9.13p 9.40p 8.50p 9.00p 242418
22/08/2014 9.13p 9.50p 8.78p 9.13p 21250
21/08/2014 9.00p 9.40p 8.55p 9.13p 164566
20/08/2014 9.25p 9.40p 9.00p 9.00p 130148
19/08/2014 9.50p 9.50p 9.02p 9.25p 104379
18/08/2014 9.50p 9.50p 9.44p 9.50p 25000
15/08/2014 9.50p 9.50p 9.10p 9.50p 469800
14/08/2014 9.25p 9.85p 9.25p 9.50p 149477
13/08/2014 9.75p 9.75p 9.10p 9.25p 68828
12/08/2014 9.65p 9.75p 8.80p 9.75p 833505
11/08/2014 9.65p 9.65p 9.65p 9.65p 0
08/08/2014 9.65p 9.65p 9.30p 9.65p 19678
07/08/2014 9.65p 9.80p 9.30p 9.65p 128143
06/08/2014 10.13p 10.13p 9.38p 9.65p 587289
05/08/2014 10.13p 10.13p 9.58p 10.13p 7500
04/08/2014 10.00p 10.48p 9.50p 10.13p 218198
01/08/2014 10.13p 10.50p 9.55p 10.00p 79000
31/07/2014 10.25p 11.00p 9.55p 10.13p 1312222
30/07/2014 10.50p 10.50p 10.00p 10.25p 51866
29/07/2014 10.50p 10.50p 10.50p 10.50p 77
28/07/2014 10.00p 10.50p 9.75p 10.50p 888025
25/07/2014 10.13p 10.18p 9.75p 10.00p 207450
24/07/2014 10.13p 10.20p 10.00p 10.13p 143643
23/07/2014 10.25p 10.50p 9.75p 10.13p 363261
22/07/2014 10.25p 10.29p 10.01p 10.25p 43802
21/07/2014 10.25p 10.35p 10.00p 10.25p 60582
18/07/2014 10.50p 10.50p 10.00p 10.25p 238181
17/07/2014 10.63p 11.00p 10.00p 10.50p 137083
16/07/2014 10.63p 11.00p 10.05p 10.63p 25000
15/07/2014 10.63p 10.63p 10.05p 10.63p 15570
14/07/2014 10.63p 10.63p 10.25p 10.63p 6069
11/07/2014 10.63p 10.63p 10.21p 10.63p 25732
10/07/2014 10.50p 11.25p 10.03p 10.63p 480367
09/07/2014 11.00p 11.00p 10.01p 10.50p 192760
08/07/2014 11.38p 11.50p 10.75p 10.88p 215943
07/07/2014 11.38p 11.57p 11.25p 11.50p 44000
04/07/2014 11.50p 11.50p 11.05p 11.38p 12000
03/07/2014 11.25p 11.50p 11.25p 11.50p 10645
02/07/2014 11.50p 12.00p 11.11p 11.25p 120155
01/07/2014 12.13p 12.13p 11.00p 11.50p 202748
30/06/2014 11.00p 12.25p 10.75p 12.13p 382892
27/06/2014 10.25p 10.99p 10.20p 10.75p 1172824
26/06/2014 11.75p 11.79p 9.75p 10.25p 992877
25/06/2014 11.38p 12.00p 11.01p 11.38p 155618
24/06/2014 11.50p 11.70p 11.01p 11.38p 212611
23/06/2014 11.50p 11.75p 11.10p 11.50p 34753
20/06/2014 11.50p 11.50p 11.10p 11.50p 1411414
19/06/2014 11.38p 11.75p 10.98p 11.50p 1294779
18/06/2014 11.50p 12.00p 10.75p 11.38p 436036
17/06/2014 11.88p 11.95p 11.00p 11.50p 124304
16/06/2014 12.00p 12.38p 11.50p 11.88p 140331
13/06/2014 12.38p 12.59p 12.38p 12.38p 95000
12/06/2014 12.38p 13.00p 12.38p 12.38p 13648
11/06/2014 12.38p 12.50p 12.00p 12.38p 73303
10/06/2014 12.38p 12.58p 11.80p 12.38p 202477
09/06/2014 13.12p 13.12p 12.01p 12.38p 836108
06/06/2014 13.12p 13.38p 12.81p 13.12p 188534
05/06/2014 13.12p 13.15p 13.12p 13.12p 44874
04/06/2014 13.12p 13.15p 12.75p 13.12p 18859
03/06/2014 12.63p 13.38p 12.33p 13.12p 86824
02/06/2014 13.12p 13.12p 12.30p 12.63p 151224
30/05/2014 13.12p 13.19p 13.12p 13.12p 3000
29/05/2014 14.13p 14.13p 12.38p 13.12p 189196
28/05/2014 15.25p 15.75p 13.35p 14.13p 537700
27/05/2014 14.75p 15.20p 14.35p 14.75p 224673
23/05/2014 14.88p 15.10p 14.50p 14.75p 88805
22/05/2014 14.75p 15.20p 14.65p 14.88p 105702
21/05/2014 14.25p 15.25p 14.25p 14.75p 734440
20/05/2014 14.00p 14.50p 13.63p 14.25p 4589082
19/05/2014 14.00p 14.30p 13.55p 14.00p 214428
16/05/2014 14.00p 14.30p 13.51p 14.00p 64235
15/05/2014 14.13p 14.13p 13.75p 14.00p 18396
14/05/2014 14.38p 14.40p 14.02p 14.13p 21964
13/05/2014 14.38p 14.68p 14.00p 14.38p 80025
12/05/2014 14.38p 14.68p 14.00p 14.00p 231256
09/05/2014 14.38p 14.70p 14.00p 14.00p 231000
08/05/2014 13.50p 14.50p 13.50p 14.38p 386658
07/05/2014 13.50p 14.00p 13.47p 13.50p 122920
06/05/2014 13.63p 14.00p 13.47p 13.50p 133497
02/05/2014 13.63p 13.95p 13.45p 13.63p 141000
01/05/2014 13.63p 13.80p 13.63p 13.63p 25000
30/04/2014 13.50p 13.88p 13.40p 13.63p 119126
29/04/2014 13.63p 13.90p 13.50p 13.50p 66170
28/04/2014 13.63p 14.00p 13.25p 13.63p 33321
25/04/2014 13.63p 13.96p 13.63p 13.63p 20000
24/04/2014 13.63p 13.96p 13.40p 13.63p 43860
23/04/2014 13.50p 14.24p 13.50p 13.63p 517212
22/04/2014 12.88p 13.69p 12.88p 13.50p 275761
17/04/2014 12.38p 12.75p 12.00p 12.25p 636304
16/04/2014 13.00p 13.00p 12.38p 12.38p 166525
15/04/2014 13.00p 13.40p 12.70p 13.00p 0
14/04/2014 13.00p 13.40p 12.70p 13.00p 165496
11/04/2014 13.00p 13.25p 12.61p 13.00p 455271
10/04/2014 13.00p 13.50p 12.80p 13.00p 39642
09/04/2014 12.88p 13.50p 12.65p 13.00p 166384
08/04/2014 12.88p 13.20p 12.55p 12.88p 249801
07/04/2014 13.25p 13.46p 12.70p 12.88p 331780
04/04/2014 13.50p 13.50p 13.01p 13.25p 34566
03/04/2014 13.75p 14.00p 13.00p 13.50p 352497
02/04/2014 13.75p 13.75p 13.25p 13.75p 143992
01/04/2014 13.75p 13.75p 13.30p 13.75p 404231
31/03/2014 14.00p 14.45p 13.50p 13.75p 207000
28/03/2014 13.88p 14.95p 13.80p 14.00p 162420
27/03/2014 14.00p 14.00p 13.76p 13.88p 85370
26/03/2014 13.88p 14.75p 13.88p 14.00p 91485
25/03/2014 13.75p 14.25p 13.66p 13.88p 88676
24/03/2014 14.50p 14.50p 13.50p 13.75p 907355
21/03/2014 14.50p 14.70p 14.00p 14.50p 145207
20/03/2014 14.62p 14.62p 14.22p 14.25p 416359
19/03/2014 14.62p 14.62p 14.00p 14.62p 302089
18/03/2014 14.38p 15.00p 14.25p 14.62p 456726
17/03/2014 14.75p 15.00p 14.13p 15.00p 327618
14/03/2014 14.75p 14.75p 14.50p 14.75p 87862
13/03/2014 14.38p 15.00p 14.15p 14.75p 888736
12/03/2014 15.00p 15.00p 14.20p 14.38p 1039981
11/03/2014 15.63p 15.63p 14.60p 15.00p 645503
10/03/2014 15.88p 16.09p 13.00p 15.63p 4110792
07/03/2014 16.00p 16.08p 15.80p 15.88p 164851
06/03/2014 16.00p 16.40p 15.75p 16.00p 92563
05/03/2014 16.00p 16.25p 15.83p 16.00p 51196
04/03/2014 16.00p 16.50p 15.75p 16.00p 424927
03/03/2014 16.00p 16.22p 15.25p 16.00p 116111
28/02/2014 16.00p 16.25p 16.00p 16.00p 31051
27/02/2014 16.13p 16.75p 15.50p 16.00p 472327
26/02/2014 16.00p 16.45p 15.91p 16.13p 71243
25/02/2014 16.00p 16.49p 15.81p 16.00p 625701
24/02/2014 16.00p 16.70p 15.70p 16.00p 991761
21/02/2014 13.88p 16.50p 13.50p 16.00p 1815350
20/02/2014 15.25p 15.30p 14.13p 14.38p 333168
19/02/2014 15.50p 15.50p 15.00p 15.25p 42091
18/02/2014 14.62p 15.70p 14.10p 15.50p 390846
17/02/2014 15.25p 15.25p 14.00p 14.62p 259139

*Close Price adjusted for both dividends and splits