Porta Communications (PTCM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/09/2019 0.45p 0.45p 0.45p 0.45p 0
02/09/2019 0.45p 0.45p 0.45p 0.45p 0
30/08/2019 0.45p 0.45p 0.45p 0.45p 0
29/08/2019 0.45p 0.45p 0.45p 0.45p 0
28/08/2019 0.48p 0.48p 0.45p 0.45p 29548
27/08/2019 0.48p 0.48p 0.45p 0.48p 266400
23/08/2019 0.53p 0.53p 0.46p 0.48p 317009
22/08/2019 0.53p 0.53p 0.53p 0.53p 0
21/08/2019 0.53p 0.53p 0.53p 0.53p 0
20/08/2019 0.53p 0.53p 0.46p 0.53p 35886
19/08/2019 0.53p 0.53p 0.48p 0.53p 47839
16/08/2019 0.53p 0.53p 0.48p 0.53p 12537
15/08/2019 0.53p 0.53p 0.53p 0.53p 0
14/08/2019 0.53p 0.53p 0.53p 0.53p 0
13/08/2019 0.53p 0.53p 0.53p 0.53p 0
12/08/2019 0.53p 0.53p 0.48p 0.53p 11789
09/08/2019 0.53p 0.53p 0.53p 0.53p 0
08/08/2019 0.53p 0.53p 0.53p 0.53p 0
07/08/2019 0.53p 0.53p 0.53p 0.53p 0
06/08/2019 0.53p 0.53p 0.48p 0.53p 14743
05/08/2019 0.53p 0.53p 0.53p 0.53p 0
02/08/2019 0.53p 0.53p 0.48p 0.53p 3000
01/08/2019 0.53p 0.53p 0.48p 0.53p 20000
31/07/2019 0.53p 0.53p 0.48p 0.53p 43396
30/07/2019 0.53p 0.54p 0.53p 0.53p 136297
29/07/2019 0.53p 0.53p 0.53p 0.53p 0
26/07/2019 0.53p 0.53p 0.53p 0.53p 0
25/07/2019 0.53p 0.53p 0.53p 0.53p 0
24/07/2019 0.53p 0.53p 0.45p 0.53p 25388
23/07/2019 0.53p 0.53p 0.53p 0.53p 0
22/07/2019 0.53p 0.53p 0.53p 0.53p 0
19/07/2019 0.53p 0.53p 0.53p 0.53p 0
18/07/2019 0.53p 0.53p 0.53p 0.53p 0
17/07/2019 0.53p 0.53p 0.45p 0.53p 18000
16/07/2019 0.53p 0.53p 0.53p 0.53p 0
15/07/2019 0.53p 0.53p 0.46p 0.53p 1521
12/07/2019 0.53p 0.53p 0.46p 0.53p 176187
11/07/2019 0.53p 0.53p 0.53p 0.53p 0
10/07/2019 0.53p 0.53p 0.53p 0.53p 0
09/07/2019 0.53p 0.53p 0.53p 0.53p 0
08/07/2019 0.53p 0.53p 0.46p 0.53p 717
05/07/2019 0.53p 0.53p 0.53p 0.53p 0
04/07/2019 0.53p 0.53p 0.53p 0.53p 0
03/07/2019 0.48p 0.55p 0.42p 0.53p 796187
02/07/2019 0.48p 0.48p 0.42p 0.48p 18233
01/07/2019 0.43p 0.50p 0.40p 0.48p 2402000
28/06/2019 0.43p 0.43p 0.35p 0.43p 40000
27/06/2019 0.43p 0.43p 0.35p 0.43p 20000
26/06/2019 0.55p 0.55p 0.35p 0.43p 550746
25/06/2019 0.55p 0.55p 0.55p 0.55p 0
24/06/2019 0.55p 0.55p 0.50p 0.55p 1516
21/06/2019 0.55p 0.55p 0.55p 0.55p 0
20/06/2019 0.55p 0.55p 0.55p 0.55p 0
19/06/2019 0.55p 0.55p 0.55p 0.55p 0
18/06/2019 0.55p 0.55p 0.50p 0.55p 2
17/06/2019 0.55p 0.55p 0.55p 0.55p 0
14/06/2019 0.60p 0.60p 0.55p 0.55p 18500
13/06/2019 0.60p 0.60p 0.50p 0.55p 983230
12/06/2019 0.55p 0.60p 0.50p 0.60p 1598637
11/06/2019 0.45p 0.45p 0.42p 0.45p 10605
10/06/2019 0.45p 0.45p 0.45p 0.45p 0
07/06/2019 0.45p 0.45p 0.42p 0.45p 2000
06/06/2019 0.45p 0.45p 0.45p 0.45p 0
04/06/2019 0.55p 0.57p 0.50p 0.50p 24017
03/06/2019 0.60p 0.60p 0.50p 0.55p 69354
31/05/2019 0.60p 0.60p 0.50p 0.60p 5120
30/05/2019 0.65p 0.65p 0.60p 0.60p 0
29/05/2019 0.60p 0.60p 0.60p 0.60p 0
24/05/2019 0.60p 0.60p 0.50p 0.60p 189
23/05/2019 0.60p 0.60p 0.60p 0.60p 0
22/05/2019 0.60p 0.60p 0.60p 0.60p 0
21/05/2019 0.65p 0.65p 0.51p 0.60p 251533
20/05/2019 0.65p 0.65p 0.65p 0.65p 0
17/05/2019 0.65p 0.65p 0.51p 0.65p 3569
16/05/2019 0.65p 0.65p 0.65p 0.65p 0
15/05/2019 0.65p 0.65p 0.65p 0.65p 0
14/05/2019 0.65p 0.65p 0.65p 0.65p 0
13/05/2019 0.65p 0.65p 0.57p 0.65p 196918
10/05/2019 0.65p 0.65p 0.65p 0.65p 0
09/05/2019 0.65p 0.65p 0.65p 0.65p 0
08/05/2019 0.65p 0.65p 0.65p 0.65p 0
07/05/2019 0.65p 0.65p 0.65p 0.65p 0
03/05/2019 0.65p 0.65p 0.57p 0.65p 15000
02/05/2019 0.65p 0.65p 0.57p 0.65p 113547
01/05/2019 0.65p 0.65p 0.65p 0.65p 0
30/04/2019 0.65p 0.73p 0.65p 0.65p 26351
29/04/2019 0.65p 0.65p 0.65p 0.65p 0
26/04/2019 0.65p 0.65p 0.65p 0.65p 0
25/04/2019 0.65p 0.74p 0.65p 0.65p 11500
24/04/2019 0.65p 0.65p 0.65p 0.65p 0
23/04/2019 0.65p 0.65p 0.65p 0.65p 0
18/04/2019 0.80p 0.80p 0.61p 0.65p 230480
17/04/2019 0.80p 0.80p 0.70p 0.80p 10643
16/04/2019 0.80p 0.80p 0.70p 0.80p 88159
15/04/2019 0.80p 0.80p 0.80p 0.80p 0
12/04/2019 0.80p 0.80p 0.80p 0.80p 0
11/04/2019 0.90p 0.90p 0.70p 0.80p 210000
10/04/2019 0.95p 0.95p 0.90p 0.90p 0
09/04/2019 0.95p 0.95p 0.91p 0.95p 50930
08/04/2019 0.95p 0.95p 0.95p 0.95p 0
05/04/2019 0.95p 0.95p 0.91p 0.95p 13000
04/04/2019 0.95p 0.95p 0.91p 0.95p 66766
03/04/2019 0.95p 0.95p 0.95p 0.95p 0
02/04/2019 0.95p 0.95p 0.95p 0.95p 0
01/04/2019 0.95p 0.95p 0.91p 0.95p 2500
29/03/2019 0.95p 0.95p 0.95p 0.95p 0
28/03/2019 1.05p 1.05p 0.91p 0.95p 681861
27/03/2019 0.95p 1.05p 0.95p 1.05p 222400
26/03/2019 0.95p 0.95p 0.95p 0.95p 0
25/03/2019 0.95p 0.95p 0.90p 0.95p 68205
22/03/2019 0.95p 0.95p 0.95p 0.95p 0
21/03/2019 0.95p 0.95p 0.91p 0.95p 16622
20/03/2019 0.95p 0.95p 0.95p 0.95p 0
19/03/2019 0.95p 0.95p 0.91p 0.95p 7244
18/03/2019 0.95p 0.95p 0.95p 0.95p 0
15/03/2019 0.95p 0.95p 0.93p 0.95p 87904
14/03/2019 0.95p 0.95p 0.93p 0.95p 16623
13/03/2019 0.95p 0.97p 0.95p 0.95p 2891
12/03/2019 0.95p 0.95p 0.95p 0.95p 0
11/03/2019 0.95p 0.95p 0.93p 0.95p 11192
08/03/2019 0.95p 0.95p 0.93p 0.95p 197859
07/03/2019 0.95p 0.95p 0.93p 0.95p 6250
06/03/2019 0.95p 0.95p 0.95p 0.95p 0
05/03/2019 0.95p 0.95p 0.95p 0.95p 0
04/03/2019 0.95p 0.97p 0.92p 0.95p 1504437
01/03/2019 0.95p 0.95p 0.90p 0.95p 5817
28/02/2019 0.95p 0.95p 0.95p 0.95p 0
27/02/2019 0.95p 0.95p 0.95p 0.95p 0
26/02/2019 0.95p 0.95p 0.95p 0.95p 0
25/02/2019 0.95p 0.95p 0.95p 0.95p 0
22/02/2019 0.95p 0.95p 0.95p 0.95p 0
21/02/2019 0.95p 0.95p 0.92p 0.95p 42400
20/02/2019 0.98p 0.98p 0.91p 0.95p 520464
19/02/2019 0.98p 0.98p 0.98p 0.98p 0
18/02/2019 0.98p 0.98p 0.91p 0.98p 325377
15/02/2019 0.93p 1.00p 0.93p 0.98p 500001
14/02/2019 0.93p 0.93p 0.93p 0.93p 0
13/02/2019 0.93p 0.93p 0.86p 0.93p 30530
12/02/2019 0.93p 0.92p 0.85p 0.85p 179735
11/02/2019 0.93p 0.93p 0.93p 0.93p 0
08/02/2019 0.93p 0.93p 0.93p 0.93p 0
07/02/2019 1.05p 1.05p 0.83p 0.90p 0
06/02/2019 1.05p 1.05p 0.83p 0.90p 586106
05/02/2019 1.05p 1.05p 1.05p 1.05p 0
04/02/2019 1.05p 1.05p 1.05p 1.05p 0
01/02/2019 1.05p 1.05p 1.00p 1.05p 38461
31/01/2019 1.05p 1.05p 1.05p 1.05p 0
30/01/2019 1.05p 1.05p 1.05p 1.05p 0
29/01/2019 1.05p 1.05p 1.05p 1.05p 0
28/01/2019 1.10p 1.10p 1.00p 1.05p 446752
25/01/2019 1.10p 1.17p 1.10p 1.10p 21367
24/01/2019 1.10p 1.10p 1.00p 1.10p 94306
23/01/2019 1.10p 1.10p 1.10p 1.10p 0
22/01/2019 1.10p 1.10p 1.10p 1.10p 0
21/01/2019 1.10p 1.10p 1.10p 1.10p 0
18/01/2019 1.10p 1.10p 1.10p 1.10p 0
17/01/2019 1.10p 1.10p 1.10p 1.10p 0
16/01/2019 1.10p 1.10p 1.10p 1.10p 0
15/01/2019 1.10p 1.10p 1.02p 1.10p 145941
14/01/2019 1.10p 1.10p 1.02p 1.10p 14440
11/01/2019 1.10p 1.10p 1.10p 1.10p 0
10/01/2019 1.10p 1.10p 1.10p 1.10p 0
09/01/2019 1.10p 1.15p 1.10p 1.10p 160000
08/01/2019 1.15p 1.15p 1.10p 1.10p 0
07/01/2019 1.15p 1.15p 1.15p 1.15p 0
04/01/2019 1.15p 1.15p 1.15p 1.15p 0
03/01/2019 1.15p 1.15p 1.15p 1.15p 0
02/01/2019 1.15p 1.30p 1.15p 1.15p 0
31/12/2018 1.30p 1.30p 1.30p 1.30p 0
28/12/2018 1.10p 1.18p 1.10p 1.15p 320902
27/12/2018 1.10p 1.15p 1.10p 1.10p 16884
24/12/2018 1.10p 1.10p 1.10p 1.10p 0
21/12/2018 1.10p 1.10p 1.02p 1.10p 6000
20/12/2018 1.10p 1.10p 1.02p 1.10p 30000
19/12/2018 1.10p 1.10p 1.10p 1.10p 0
18/12/2018 1.10p 1.10p 1.08p 1.10p 30000
17/12/2018 1.25p 1.25p 1.00p 1.10p 500000
14/12/2018 1.25p 1.25p 1.25p 1.25p 0
13/12/2018 1.25p 1.25p 1.25p 1.25p 0
12/12/2018 1.25p 1.25p 1.10p 1.25p 7594
11/12/2018 1.25p 1.25p 1.10p 1.25p 2752
10/12/2018 1.20p 1.25p 1.08p 1.25p 16011
07/12/2018 1.20p 1.20p 1.20p 1.20p 0
06/12/2018 1.20p 1.20p 1.08p 1.20p 21881
05/12/2018 1.20p 1.20p 1.20p 1.20p 0
04/12/2018 1.20p 1.20p 1.20p 1.20p 0
03/12/2018 1.20p 1.20p 1.20p 1.20p 0
30/11/2018 1.20p 1.20p 1.20p 1.20p 0
29/11/2018 1.20p 1.20p 1.20p 1.20p 0
28/11/2018 1.20p 1.20p 1.20p 1.20p 0
27/11/2018 1.20p 1.20p 1.08p 1.20p 15000
26/11/2018 1.20p 1.20p 1.07p 1.20p 122370
23/11/2018 1.20p 1.20p 1.12p 1.20p 5000
22/11/2018 1.20p 1.20p 1.20p 1.20p 0
21/11/2018 1.20p 1.20p 1.20p 1.20p 0
20/11/2018 1.20p 1.20p 1.20p 1.20p 0
19/11/2018 1.20p 1.20p 1.20p 1.20p 0
16/11/2018 1.15p 1.29p 1.06p 1.20p 525000
15/11/2018 1.25p 1.25p 1.10p 1.15p 416607
14/11/2018 1.25p 1.25p 1.20p 1.25p 45172

*Close Price adjusted for both dividends and splits