Porta Communications (PTCM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/07/2012 7.75p 7.75p 7.50p 7.75p 73994
17/07/2012 7.75p 7.75p 7.60p 7.75p 16631
16/07/2012 7.75p 7.85p 7.75p 7.75p 157691
13/07/2012 7.88p 7.88p 7.50p 7.75p 66112
12/07/2012 8.13p 8.13p 7.50p 7.88p 48840
11/07/2012 8.13p 8.13p 7.50p 8.13p 34630
10/07/2012 8.25p 8.25p 7.50p 8.13p 40964
09/07/2012 8.25p 8.25p 8.00p 8.25p 12676
06/07/2012 8.25p 8.34p 8.00p 8.25p 0
05/07/2012 8.25p 8.34p 8.00p 8.00p 39945
04/07/2012 8.38p 8.51p 7.50p 8.25p 53457
03/07/2012 8.50p 8.50p 8.00p 8.38p 68818
02/07/2012 8.50p 8.50p 8.00p 8.50p 8872
29/06/2012 8.50p 8.50p 8.00p 8.50p 2231
28/06/2012 8.50p 8.50p 8.50p 8.50p 7035
27/06/2012 8.63p 8.63p 8.00p 8.50p 20693
26/06/2012 8.63p 8.63p 8.00p 8.63p 47120
25/06/2012 8.63p 8.63p 8.25p 8.63p 25000
22/06/2012 8.63p 8.75p 8.25p 8.63p 171530
21/06/2012 8.63p 8.63p 8.25p 8.63p 58898
20/06/2012 8.63p 8.63p 8.25p 8.63p 11226
19/06/2012 8.50p 8.70p 8.35p 8.63p 25615
18/06/2012 8.50p 8.50p 8.33p 8.50p 23995
15/06/2012 8.38p 8.70p 8.30p 8.50p 56714
14/06/2012 8.38p 8.38p 8.30p 8.38p 26766
13/06/2012 8.25p 8.49p 8.25p 8.38p 2113
12/06/2012 8.13p 8.25p 8.13p 8.25p 1201
11/06/2012 8.00p 8.00p 7.51p 7.88p 46777
08/06/2012 8.00p 8.00p 7.85p 8.00p 0
07/06/2012 8.00p 8.00p 7.85p 8.00p 1777
06/06/2012 8.13p 8.13p 7.80p 8.00p 61218
01/06/2012 8.13p 8.13p 7.68p 8.00p 198656
31/05/2012 8.13p 8.13p 8.00p 8.13p 3000
30/05/2012 8.13p 8.64p 7.93p 8.13p 50632
29/05/2012 7.75p 8.13p 7.70p 8.13p 52867
28/05/2012 7.50p 8.00p 7.50p 7.75p 137255
25/05/2012 7.50p 7.50p 7.33p 7.50p 23947
24/05/2012 7.75p 7.88p 7.00p 7.50p 315874
23/05/2012 7.75p 7.75p 7.26p 7.75p 0
22/05/2012 7.75p 7.75p 7.26p 7.75p 27638
21/05/2012 8.13p 8.20p 7.50p 7.75p 34695
18/05/2012 8.00p 8.13p 7.90p 8.13p 35500
17/05/2012 8.38p 8.50p 7.50p 8.13p 404318
16/05/2012 8.38p 8.38p 8.00p 8.38p 2257
15/05/2012 8.25p 8.38p 8.00p 8.38p 49765
14/05/2012 8.38p 8.63p 8.00p 8.25p 100049
11/05/2012 8.38p 8.74p 8.02p 8.38p 1407
10/05/2012 8.38p 8.60p 8.02p 8.38p 14646
09/05/2012 8.63p 8.65p 7.80p 8.38p 117855
08/05/2012 9.00p 9.00p 8.25p 8.63p 86712
04/05/2012 9.00p 9.00p 8.75p 9.00p 27432
03/05/2012 9.13p 9.13p 8.75p 9.00p 70808
02/05/2012 9.13p 9.13p 8.79p 9.13p 400
01/05/2012 9.00p 9.25p 8.76p 9.13p 27853
30/04/2012 9.00p 9.25p 8.75p 9.00p 55794
27/04/2012 9.00p 9.25p 9.00p 9.00p 151424
26/04/2012 9.25p 9.25p 9.00p 9.00p 37967
25/04/2012 9.13p 10.75p 8.74p 9.25p 655143
24/04/2012 8.25p 9.40p 8.15p 9.13p 213836
23/04/2012 8.25p 8.50p 8.00p 8.25p 173367
20/04/2012 8.25p 8.50p 8.15p 8.25p 156523
19/04/2012 8.25p 8.25p 8.15p 8.25p 25498
18/04/2012 8.13p 8.50p 7.83p 8.25p 241459
17/04/2012 8.13p 8.20p 7.50p 8.13p 125298
16/04/2012 8.13p 8.25p 7.50p 8.13p 173133
13/04/2012 8.13p 8.13p 7.75p 8.13p 1700
12/04/2012 8.25p 8.40p 7.88p 8.13p 166550
11/04/2012 8.25p 8.25p 8.10p 8.25p 18297
10/04/2012 8.25p 8.40p 8.10p 8.25p 102977
05/04/2012 8.25p 8.25p 7.50p 8.25p 81646
04/04/2012 7.88p 8.50p 7.88p 8.25p 165599
03/04/2012 7.75p 8.00p 7.50p 7.88p 75950
02/04/2012 7.75p 7.80p 7.50p 7.75p 43332
30/03/2012 7.88p 7.90p 7.48p 7.75p 178981
29/03/2012 8.38p 8.38p 7.50p 7.88p 85000
28/03/2012 8.38p 8.38p 8.00p 8.38p 146000
27/03/2012 8.75p 8.75p 8.00p 8.38p 164940
26/03/2012 8.75p 8.75p 8.50p 8.75p 13570
23/03/2012 8.63p 8.75p 8.07p 8.75p 80969
22/03/2012 9.25p 9.25p 8.05p 8.63p 182561
21/03/2012 9.63p 10.00p 9.25p 9.25p 279438
20/03/2012 7.75p 9.80p 7.75p 9.63p 900960
19/03/2012 7.75p 8.00p 7.51p 7.75p 93026
16/03/2012 7.25p 7.92p 7.06p 7.75p 546922
15/03/2012 7.25p 7.25p 7.06p 7.25p 7453
14/03/2012 7.25p 7.25p 7.02p 7.25p 38074
13/03/2012 6.88p 7.25p 6.88p 7.25p 135880
12/03/2012 6.75p 6.90p 6.50p 6.88p 56923
09/03/2012 6.63p 7.00p 6.50p 6.75p 906343
08/03/2012 6.63p 6.63p 5.75p 6.63p 22018
07/03/2012 6.63p 6.63p 6.25p 6.63p 14566
06/03/2012 6.63p 6.94p 6.25p 6.63p 67870
05/03/2012 6.38p 7.00p 6.25p 6.63p 122114
02/03/2012 6.38p 6.75p 5.75p 6.38p 660569
01/03/2012 6.38p 6.40p 5.75p 6.38p 138212
29/02/2012 6.38p 6.38p 5.75p 6.38p 18058
28/02/2012 6.38p 6.38p 5.75p 6.38p 79830
27/02/2012 6.38p 6.50p 5.75p 6.38p 361667
24/02/2012 6.75p 6.75p 5.51p 6.38p 234300
23/02/2012 6.88p 6.88p 6.25p 6.75p 40156
22/02/2012 7.38p 7.38p 6.25p 6.88p 106984
21/02/2012 7.50p 7.50p 6.75p 7.38p 90460
20/02/2012 7.50p 7.50p 6.75p 7.50p 47891
17/02/2012 7.50p 7.50p 6.75p 7.50p 100604
16/02/2012 7.50p 7.50p 7.25p 7.50p 8553
15/02/2012 7.50p 7.50p 7.25p 7.50p 2574
14/02/2012 7.50p 7.50p 7.25p 7.50p 35695
13/02/2012 7.50p 7.64p 6.75p 7.50p 224862
10/02/2012 7.50p 7.50p 7.25p 7.50p 2223
09/02/2012 7.50p 7.75p 7.25p 7.50p 16518
08/02/2012 7.50p 7.50p 7.25p 7.50p 23500
07/02/2012 7.38p 7.38p 6.97p 7.38p 34372
06/02/2012 7.75p 7.75p 7.05p 7.38p 135000
03/02/2012 7.75p 7.75p 7.51p 7.75p 5129
02/02/2012 7.88p 7.88p 7.75p 7.88p 50699
01/02/2012 7.88p 7.88p 7.75p 7.88p 5029
31/01/2012 7.88p 7.88p 7.50p 7.88p 169945
30/01/2012 7.88p 7.88p 7.75p 7.88p 7006
27/01/2012 7.88p 7.88p 7.25p 7.88p 70000
26/01/2012 7.88p 7.88p 7.59p 7.88p 46125
25/01/2012 7.88p 7.88p 7.25p 7.88p 16805
24/01/2012 7.88p 8.00p 7.25p 7.88p 98497
23/01/2012 7.88p 7.88p 7.25p 7.88p 22489
20/01/2012 7.88p 8.60p 7.75p 7.88p 353068
19/01/2012 7.50p 7.66p 6.40p 7.63p 1442487
18/01/2012 7.38p 7.50p 7.38p 7.50p 36500
17/01/2012 7.63p 7.63p 7.08p 7.25p 126890
16/01/2012 6.88p 6.97p 6.75p 6.88p 128574
13/01/2012 6.88p 6.88p 6.40p 6.88p 191528
12/01/2012 6.88p 6.88p 6.40p 6.88p 91045
11/01/2012 6.88p 6.88p 6.75p 6.88p 263376
10/01/2012 6.88p 6.88p 6.75p 6.88p 118231
09/01/2012 6.88p 6.88p 6.75p 6.88p 96585
06/01/2012 6.88p 6.88p 6.75p 6.88p 311802
05/01/2012 6.88p 6.88p 6.25p 6.88p 94852
04/01/2012 6.88p 6.88p 6.00p 6.88p 5550
03/01/2012 6.88p 6.88p 6.50p 6.88p 46089
30/12/2011 6.88p 6.88p 6.25p 6.88p 130976
29/12/2011 7.25p 7.25p 6.00p 6.88p 137695
28/12/2011 7.13p 7.25p 6.00p 7.25p 124103
23/12/2011 7.13p 7.13p 6.76p 7.13p 288
22/12/2011 7.13p 7.13p 6.50p 7.13p 79645
21/12/2011 7.13p 7.13p 6.75p 7.13p 27976
20/12/2011 7.25p 7.25p 6.40p 7.13p 82931
19/12/2011 7.25p 7.25p 7.00p 7.25p 42411
16/12/2011 7.13p 7.35p 7.00p 7.25p 197653
15/12/2011 7.13p 7.13p 6.40p 7.13p 62324
14/12/2011 7.13p 7.15p 6.40p 7.13p 145289
13/12/2011 7.63p 7.63p 6.60p 7.13p 62527
12/12/2011 7.63p 7.63p 7.25p 7.63p 15447
09/12/2011 7.63p 7.63p 6.60p 7.63p 60706
08/12/2011 7.75p 7.80p 6.60p 7.63p 69751
07/12/2011 7.75p 7.75p 7.50p 7.75p 2832
06/12/2011 8.00p 8.00p 7.50p 7.75p 114867
05/12/2011 8.13p 8.13p 7.50p 8.00p 82583
02/12/2011 8.13p 8.13p 7.75p 8.13p 54725
01/12/2011 8.13p 8.13p 7.75p 8.13p 35967
30/11/2011 8.13p 8.19p 7.75p 8.13p 37639
29/11/2011 8.13p 8.13p 7.75p 8.13p 48471
28/11/2011 8.50p 8.65p 7.75p 8.13p 224410
25/11/2011 8.50p 8.50p 8.00p 8.50p 77473
24/11/2011 8.50p 8.80p 8.25p 8.50p 154338
23/11/2011 7.63p 8.40p 7.25p 8.25p 646997
22/11/2011 9.88p 9.88p 7.00p 8.25p 387775
21/11/2011 10.25p 10.25p 9.63p 9.88p 226229
18/11/2011 10.13p 10.50p 9.85p 10.25p 123503
17/11/2011 9.88p 10.13p 9.75p 10.13p 97918
16/11/2011 9.88p 9.88p 9.75p 9.88p 372604
15/11/2011 9.25p 10.01p 9.25p 9.88p 185673
14/11/2011 9.25p 10.00p 9.07p 9.25p 166804
11/11/2011 9.25p 9.50p 9.00p 9.25p 755835
10/11/2011 9.75p 9.75p 9.00p 9.25p 370546
09/11/2011 10.63p 10.63p 9.00p 9.75p 118034
08/11/2011 11.00p 11.00p 10.50p 10.63p 50000
07/11/2011 11.00p 13.00p 10.00p 10.50p 244991
04/11/2011 11.00p 12.00p 10.60p 11.00p 74211
03/11/2011 11.00p 12.00p 9.00p 11.00p 188541
02/11/2011 10.50p 11.90p 10.00p 11.00p 139727
01/11/2011 10.50p 11.00p 9.50p 10.50p 70974
31/10/2011 10.50p 10.50p 8.00p 10.50p 26092
28/10/2011 10.00p 10.77p 10.00p 10.50p 148410
27/10/2011 10.00p 10.00p 9.04p 10.00p 12542
26/10/2011 10.00p 10.50p 9.50p 10.00p 36056
25/10/2011 10.00p 10.90p 8.00p 10.00p 98752
24/10/2011 9.50p 11.00p 9.03p 10.00p 82889
21/10/2011 9.50p 9.70p 9.00p 9.50p 88378
20/10/2011 9.50p 9.90p 9.00p 9.50p 30000
19/10/2011 9.50p 9.98p 9.00p 9.50p 34070
18/10/2011 9.50p 10.00p 9.00p 9.50p 107039
17/10/2011 10.50p 11.00p 9.00p 9.50p 367450
14/10/2011 10.50p 10.50p 8.50p 10.50p 73732
13/10/2011 10.50p 10.75p 8.50p 10.50p 93728
12/10/2011 12.00p 13.00p 10.00p 10.50p 175219
11/10/2011 12.00p 12.24p 10.00p 12.00p 0
10/10/2011 12.00p 12.24p 10.00p 12.00p 0
07/10/2011 12.00p 12.24p 10.00p 12.00p 0
06/10/2011 12.00p 12.24p 10.00p 12.00p 0
05/10/2011 12.00p 12.24p 10.00p 12.00p 0
04/10/2011 12.00p 12.24p 10.00p 12.00p 0
03/10/2011 12.00p 12.24p 10.00p 12.00p 0

*Close Price adjusted for both dividends and splits