Porta Communications (PTCM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/09/2011 12.00p 12.24p 10.00p 12.00p 0
29/09/2011 12.00p 12.24p 10.00p 12.00p 0
28/09/2011 12.00p 12.24p 10.00p 12.00p 0
27/09/2011 12.00p 12.24p 10.00p 12.00p 0
26/09/2011 12.00p 12.24p 10.00p 12.00p 0
23/09/2011 12.00p 12.24p 10.00p 12.00p 0
22/09/2011 12.00p 12.24p 10.00p 12.00p 0
21/09/2011 12.00p 12.24p 10.00p 12.00p 0
20/09/2011 12.00p 12.24p 10.00p 12.00p 0
19/09/2011 12.00p 12.24p 10.00p 12.00p 63741
16/09/2011 11.50p 12.60p 11.04p 12.00p 31283
15/09/2011 13.00p 13.00p 11.40p 11.50p 69608
14/09/2011 12.00p 13.82p 11.30p 13.00p 416039
13/09/2011 14.00p 14.20p 11.52p 12.00p 534467
12/09/2011 14.00p 14.20p 11.52p 12.50p 323025
09/09/2011 13.00p 15.00p 11.00p 12.00p 463140
08/09/2011 9.50p 14.00p 9.47p 13.00p 712886
07/09/2011 10.00p 10.00p 9.00p 9.50p 96292
06/09/2011 10.00p 10.30p 10.00p 10.00p 33109
05/09/2011 10.50p 10.50p 9.80p 10.00p 562437
02/09/2011 10.00p 12.00p 9.00p 10.50p 167459
01/09/2011 9.50p 12.40p 9.50p 10.00p 114478
31/08/2011 9.50p 9.50p 9.50p 9.50p 9693
30/08/2011 9.50p 10.00p 9.20p 9.50p 19349
26/08/2011 10.00p 10.20p 9.20p 9.50p 28684
25/08/2011 10.00p 10.60p 9.00p 10.00p 164929
24/08/2011 9.50p 10.60p 8.10p 10.00p 132266
23/08/2011 9.50p 9.50p 8.00p 9.50p 35145
22/08/2011 10.50p 10.50p 9.00p 9.50p 12365
19/08/2011 10.50p 10.50p 9.86p 10.50p 20452
18/08/2011 10.50p 10.50p 10.00p 10.50p 35980
17/08/2011 11.00p 11.00p 10.00p 10.50p 101628
16/08/2011 11.00p 11.00p 10.00p 11.00p 13225
15/08/2011 12.00p 12.80p 10.00p 11.00p 355991
12/08/2011 9.50p 12.40p 9.50p 12.00p 109465
11/08/2011 9.50p 10.00p 8.85p 9.50p 820526
10/08/2011 9.00p 9.70p 8.02p 9.50p 136042
09/08/2011 9.00p 9.99p 8.00p 9.00p 95076
08/08/2011 9.00p 9.30p 8.00p 9.00p 23053
05/08/2011 10.00p 10.40p 9.00p 9.00p 1033578
04/08/2011 10.50p 10.98p 8.97p 10.00p 155511
03/08/2011 11.00p 12.00p 10.00p 10.50p 211320
02/08/2011 12.00p 12.50p 10.77p 11.00p 43208
01/08/2011 12.00p 12.96p 11.40p 12.00p 79067
29/07/2011 12.50p 13.00p 11.10p 12.00p 104074
28/07/2011 11.00p 13.40p 11.00p 12.50p 296282
27/07/2011 11.00p 12.00p 10.20p 11.00p 147933
26/07/2011 11.50p 14.00p 9.64p 11.00p 490684
25/07/2011 12.00p 14.00p 11.04p 11.50p 312921
22/07/2011 10.50p 13.00p 10.02p 12.00p 223150
21/07/2011 10.00p 11.90p 10.00p 10.50p 20121
20/07/2011 10.00p 11.00p 9.30p 10.00p 171339
19/07/2011 11.00p 11.00p 8.61p 10.00p 323620
18/07/2011 11.00p 11.80p 9.30p 11.00p 132186
15/07/2011 11.50p 11.50p 10.20p 11.00p 52398
14/07/2011 11.50p 11.50p 11.00p 11.50p 9088
13/07/2011 12.00p 12.00p 11.00p 11.50p 58030
12/07/2011 12.50p 12.50p 11.00p 12.00p 82581
11/07/2011 13.50p 13.50p 11.10p 12.50p 161445
08/07/2011 12.00p 14.49p 11.70p 13.50p 381712
07/07/2011 12.00p 12.39p 11.00p 12.00p 153014
06/07/2011 12.00p 13.00p 11.00p 12.00p 356810
05/07/2011 12.50p 12.90p 11.20p 12.00p 227239
04/07/2011 14.00p 14.00p 12.00p 12.50p 213318
01/07/2011 11.00p 14.00p 10.01p 14.00p 348834
30/06/2011 13.50p 14.00p 9.50p 11.00p 705317
29/06/2011 12.50p 14.50p 12.50p 14.00p 113088
28/06/2011 13.50p 13.50p 12.00p 12.50p 78800
27/06/2011 12.50p 15.00p 12.50p 13.50p 174850
24/06/2011 13.50p 13.90p 12.00p 12.50p 247047
23/06/2011 13.00p 16.40p 13.00p 13.50p 205283
22/06/2011 12.00p 16.00p 11.90p 13.50p 555607
21/06/2011 12.50p 12.50p 11.00p 12.00p 91417
20/06/2011 12.50p 12.50p 10.60p 12.50p 60392
17/06/2011 12.50p 12.50p 11.25p 12.50p 56837
16/06/2011 13.00p 13.00p 11.50p 12.50p 40773
15/06/2011 13.50p 13.50p 12.00p 13.00p 80020
14/06/2011 13.50p 14.00p 12.70p 13.50p 84045
13/06/2011 13.50p 14.00p 12.50p 13.50p 60169
10/06/2011 14.50p 14.50p 12.90p 13.50p 77343
09/06/2011 14.50p 14.50p 13.00p 14.50p 87920
08/06/2011 15.00p 15.00p 13.00p 14.50p 29803
07/06/2011 14.50p 17.00p 14.00p 15.00p 161553
06/06/2011 13.50p 16.25p 12.00p 14.50p 335122
03/06/2011 13.00p 14.50p 10.40p 13.50p 518703
02/06/2011 13.50p 13.50p 11.00p 13.00p 89950
01/06/2011 14.50p 14.50p 13.00p 13.50p 104963
31/05/2011 14.50p 14.50p 14.00p 14.50p 40544
27/05/2011 14.50p 14.50p 13.00p 14.50p 51858
26/05/2011 15.00p 15.00p 13.00p 14.50p 66730
25/05/2011 15.50p 15.80p 13.00p 15.00p 272569
24/05/2011 14.50p 16.00p 13.00p 15.50p 164632
23/05/2011 15.50p 15.50p 13.00p 14.50p 189679
20/05/2011 15.50p 15.90p 14.00p 15.50p 135449
19/05/2011 17.00p 17.80p 14.20p 15.50p 292084
18/05/2011 16.50p 19.00p 15.30p 17.00p 382128
17/05/2011 14.00p 17.00p 12.99p 16.00p 202272
16/05/2011 15.00p 15.00p 13.00p 14.00p 134080
13/05/2011 15.00p 15.50p 13.00p 15.00p 154238
12/05/2011 14.50p 15.80p 14.00p 15.00p 124300
11/05/2011 15.00p 15.00p 13.00p 14.50p 106442
10/05/2011 15.00p 16.10p 14.00p 15.00p 205391
09/05/2011 15.00p 15.00p 13.30p 15.00p 77521
06/05/2011 15.50p 15.90p 13.00p 15.00p 160969
05/05/2011 15.00p 16.90p 13.00p 15.50p 236638
04/05/2011 15.00p 15.00p 12.00p 15.00p 82704
03/05/2011 16.50p 16.50p 13.70p 15.00p 115472
28/04/2011 16.00p 16.50p 14.70p 16.50p 82077
27/04/2011 16.50p 16.50p 14.00p 16.00p 54576
26/04/2011 17.50p 17.50p 14.00p 16.50p 82581
21/04/2011 18.50p 18.50p 16.00p 17.50p 58250
20/04/2011 17.00p 19.70p 16.00p 18.50p 238953
19/04/2011 17.00p 17.70p 15.60p 17.00p 121803
18/04/2011 19.00p 20.00p 16.00p 17.00p 171697
15/04/2011 14.00p 19.60p 13.00p 19.00p 587348
14/04/2011 15.50p 16.50p 12.00p 14.00p 275638
13/04/2011 16.50p 20.00p 15.00p 15.50p 350638
12/04/2011 17.00p 17.00p 16.00p 16.50p 150657
11/04/2011 18.50p 18.50p 15.00p 17.00p 140877
08/04/2011 18.00p 19.00p 17.90p 18.50p 53741
07/04/2011 17.50p 20.50p 17.10p 18.00p 155013
06/04/2011 17.50p 17.50p 16.00p 17.50p 33901
05/04/2011 18.50p 18.50p 16.00p 17.50p 160168
04/04/2011 18.50p 20.30p 18.00p 18.50p 215172
01/04/2011 19.50p 21.00p 15.00p 18.00p 419418
31/03/2011 15.50p 21.50p 13.00p 19.25p 874956
30/03/2011 16.00p 16.00p 14.00p 15.50p 248144
29/03/2011 16.50p 16.50p 15.00p 16.00p 163743
28/03/2011 18.00p 19.90p 15.40p 16.50p 289210
25/03/2011 16.00p 17.00p 13.50p 16.50p 465892
24/03/2011 17.00p 17.30p 15.00p 16.00p 224771
23/03/2011 17.50p 18.00p 15.05p 17.00p 399104
22/03/2011 19.00p 19.50p 15.50p 17.50p 316484
21/03/2011 18.00p 19.20p 14.50p 19.00p 815921
18/03/2011 19.00p 20.00p 15.00p 18.00p 468764
17/03/2011 19.50p 19.50p 17.06p 19.00p 180953
16/03/2011 19.50p 20.00p 18.10p 19.50p 89469
15/03/2011 19.00p 22.00p 17.00p 19.50p 487958
14/03/2011 19.00p 21.00p 18.80p 19.00p 123968
11/03/2011 21.00p 21.00p 18.00p 19.00p 265409
10/03/2011 21.00p 21.80p 20.04p 21.00p 134675
09/03/2011 22.50p 23.00p 20.00p 21.00p 459278
08/03/2011 23.00p 22.80p 20.10p 22.50p 156932
07/03/2011 23.00p 23.00p 22.00p 23.00p 173852
04/03/2011 23.50p 23.88p 20.00p 23.00p 410387
03/03/2011 24.00p 23.50p 20.50p 23.50p 99999
02/03/2011 24.00p 24.00p 22.00p 24.00p 126461
01/03/2011 24.00p 24.80p 23.00p 24.00p 177573
28/02/2011 24.00p 24.96p 22.04p 24.00p 242905
25/02/2011 24.00p 26.00p 22.00p 23.00p 483509
24/02/2011 24.00p 24.40p 22.00p 24.00p 328634
23/02/2011 24.00p 24.20p 20.00p 22.50p 227373
22/02/2011 25.50p 27.30p 22.04p 24.00p 197735
21/02/2011 24.00p 27.00p 23.10p 24.50p 1054105
18/02/2011 25.00p 25.30p 23.00p 24.00p 116104
17/02/2011 25.00p 24.90p 22.00p 24.00p 184853
16/02/2011 25.00p 25.80p 23.00p 25.00p 488233
15/02/2011 24.50p 25.20p 22.00p 24.50p 166912
14/02/2011 24.00p 27.00p 23.30p 24.50p 421431
11/02/2011 21.20p 26.70p 21.10p 24.00p 688294
10/02/2011 22.00p 22.95p 19.72p 21.50p 456798
09/02/2011 22.19p 22.73p 19.00p 21.50p 332535
08/02/2011 22.00p 24.00p 21.00p 22.50p 336596
07/02/2011 22.50p 25.80p 22.00p 23.50p 326610
04/02/2011 21.50p 22.50p 21.00p 22.00p 457677
03/02/2011 22.46p 23.00p 19.10p 22.00p 238933
02/02/2011 21.80p 23.80p 21.00p 22.00p 502502
01/02/2011 21.50p 23.80p 21.00p 21.50p 232289
31/01/2011 22.00p 24.20p 20.00p 21.50p 470518
28/01/2011 23.00p 23.00p 20.00p 22.00p 129953
27/01/2011 23.50p 24.00p 21.50p 23.00p 269067
26/01/2011 24.50p 24.50p 23.00p 23.50p 320102
25/01/2011 24.00p 24.80p 21.20p 24.50p 640622
24/01/2011 24.50p 24.70p 23.00p 24.00p 185944
21/01/2011 24.50p 25.00p 22.00p 24.50p 155586
20/01/2011 24.50p 25.00p 24.00p 24.50p 245821
19/01/2011 25.50p 26.40p 23.20p 24.50p 228336
18/01/2011 25.00p 26.00p 22.45p 25.50p 603930
17/01/2011 28.00p 28.30p 23.25p 25.00p 516761
14/01/2011 28.25p 29.00p 25.80p 28.50p 624705
13/01/2011 27.20p 29.00p 25.50p 29.00p 572208
12/01/2011 30.96p 32.30p 25.75p 28.50p 541846
11/01/2011 29.80p 35.73p 28.14p 31.00p 2941096
10/01/2011 27.00p 31.20p 26.00p 28.50p 1726895
07/01/2011 26.00p 28.00p 24.00p 27.00p 310663
06/01/2011 29.00p 30.00p 25.00p 26.00p 592436
05/01/2011 30.50p 31.00p 25.60p 29.00p 678464
04/01/2011 25.00p 32.75p 24.50p 30.50p 2772713
31/12/2010 22.00p 27.22p 22.00p 26.50p 1600186
30/12/2010 22.00p 22.98p 21.00p 22.00p 345017
29/12/2010 23.50p 24.50p 21.00p 22.00p 536741
24/12/2010 23.50p 23.83p 20.00p 23.50p 525524
23/12/2010 22.50p 27.00p 22.00p 23.50p 1430160
22/12/2010 20.50p 23.10p 19.80p 22.50p 848417
21/12/2010 17.50p 21.00p 17.00p 20.50p 576810
20/12/2010 16.50p 21.00p 16.30p 17.50p 168637
17/12/2010 15.50p 16.50p 15.50p 16.50p 38225
16/12/2010 15.50p 15.50p 15.00p 15.50p 24678
15/12/2010 15.50p 17.00p 15.09p 15.50p 148999
14/12/2010 15.50p 15.50p 15.11p 15.50p 6000

*Close Price adjusted for both dividends and splits