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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Porta Communications (PTCM) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/12/2010 | 15.50p | 15.50p | 15.20p | 15.50p | 701 |
| 10/12/2010 | 15.50p | 15.50p | 15.20p | 15.50p | 8101 |
| 09/12/2010 | 13.50p | 15.50p | 13.00p | 15.50p | 157060 |
| 08/12/2010 | 13.50p | 14.00p | 13.50p | 13.50p | 8629 |
| 07/12/2010 | 13.50p | 13.50p | 13.10p | 13.50p | 20000 |
| 06/12/2010 | 13.50p | 13.50p | 13.05p | 13.50p | 3750 |
| 03/12/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 02/12/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 01/12/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 30/11/2010 | 13.50p | 13.50p | 13.05p | 13.50p | 6748 |
| 29/11/2010 | 12.00p | 13.50p | 12.00p | 13.50p | 500 |
| 26/11/2010 | 13.50p | 13.50p | 12.00p | 13.50p | 30000 |
| 25/11/2010 | 13.50p | 13.50p | 13.20p | 13.50p | 10716 |
| 24/11/2010 | 13.50p | 13.50p | 12.00p | 13.50p | 41498 |
| 23/11/2010 | 14.00p | 14.50p | 11.00p | 13.50p | 264193 |
| 22/11/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 19/11/2010 | 14.00p | 14.00p | 13.33p | 14.00p | 555 |
| 18/11/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 17/11/2010 | 14.00p | 14.00p | 13.33p | 14.00p | 36000 |
| 16/11/2010 | 14.00p | 15.00p | 13.00p | 14.00p | 38971 |
| 15/11/2010 | 14.50p | 14.50p | 13.00p | 14.00p | 2500 |
| 12/11/2010 | 15.00p | 15.00p | 12.00p | 14.50p | 19077 |
| 11/11/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 10/11/2010 | 14.50p | 16.00p | 14.00p | 15.00p | 50235 |
| 09/11/2010 | 12.00p | 14.80p | 12.00p | 14.00p | 21449 |
| 08/11/2010 | 12.00p | 12.48p | 12.00p | 12.00p | 2671 |
| 05/11/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 04/11/2010 | 13.00p | 13.50p | 12.20p | 13.00p | 10000 |
| 03/11/2010 | 13.50p | 13.50p | 13.00p | 13.00p | 0 |
| 02/11/2010 | 14.00p | 15.00p | 12.00p | 14.00p | 45000 |
| 01/11/2010 | 14.00p | 14.00p | 12.00p | 14.00p | 25000 |
| 29/10/2010 | 14.00p | 15.00p | 12.00p | 14.00p | 142103 |
| 28/10/2010 | 12.50p | 14.00p | 12.00p | 14.00p | 56043 |
| 27/10/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 26/10/2010 | 13.50p | 13.50p | 10.00p | 12.50p | 5000 |
| 25/10/2010 | 9.00p | 13.50p | 9.00p | 13.50p | 89046 |
| 22/10/2010 | 8.50p | 9.00p | 6.00p | 9.00p | 14500 |
| 21/10/2010 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/10/2010 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/10/2010 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 18/10/2010 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 15/10/2010 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 14/10/2010 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 13/10/2010 | 8.50p | 10.00p | 6.00p | 8.50p | 4333 |
| 12/10/2010 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 11/10/2010 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 08/10/2010 | 10.00p | 10.00p | 8.50p | 8.50p | 0 |
| 07/10/2010 | 13.00p | 13.00p | 6.00p | 8.50p | 2000 |
| 06/10/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 05/10/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 04/10/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 01/10/2010 | 15.00p | 15.00p | 13.00p | 13.00p | 0 |
| 30/09/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 29/09/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 28/09/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 27/09/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 24/09/2010 | 15.00p | 15.00p | 14.50p | 15.00p | 500 |
| 23/09/2010 | 15.00p | 15.00p | 11.00p | 15.00p | 40000 |
| 22/09/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 21/09/2010 | 15.00p | 15.00p | 10.00p | 15.00p | 2262 |
| 20/09/2010 | 15.00p | 15.00p | 12.00p | 15.00p | 65000 |
| 17/09/2010 | 15.00p | 15.00p | 11.00p | 15.00p | 60333 |
| 16/09/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 15/09/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 14/09/2010 | 15.00p | 15.00p | 10.00p | 15.00p | 40000 |
| 13/09/2010 | 15.00p | 15.00p | 9.00p | 14.00p | 15500 |
| 10/09/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 09/09/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/09/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 07/09/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 06/09/2010 | 15.00p | 15.00p | 10.00p | 15.00p | 1500 |
| 03/09/2010 | 15.00p | 15.00p | 12.50p | 15.00p | 5000 |
| 02/09/2010 | 15.00p | 15.00p | 10.00p | 15.00p | 1000 |
| 01/09/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 31/08/2010 | 15.00p | 15.00p | 10.00p | 15.00p | 49 |
| 27/08/2010 | 15.00p | 15.00p | 10.00p | 15.00p | 2622 |
| 26/08/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 25/08/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 24/08/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 25252 |
| 23/08/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/08/2010 | 14.00p | 15.00p | 14.00p | 15.00p | 566 |
| 19/08/2010 | 14.00p | 14.00p | 10.00p | 14.00p | 1142 |
| 18/08/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 17/08/2010 | 14.00p | 14.00p | 12.00p | 14.00p | 7026 |
| 16/08/2010 | 14.00p | 14.00p | 10.00p | 14.00p | 5042 |
| 13/08/2010 | 14.00p | 14.00p | 11.50p | 14.00p | 6000 |
| 12/08/2010 | 15.00p | 15.00p | 11.50p | 14.00p | 2000 |
| 11/08/2010 | 15.00p | 15.00p | 12.50p | 15.00p | 40 |
| 10/08/2010 | 15.00p | 15.00p | 12.50p | 15.00p | 5 |
| 09/08/2010 | 16.00p | 16.00p | 9.00p | 15.00p | 12500 |
| 06/08/2010 | 16.00p | 16.00p | 13.50p | 16.00p | 166 |
| 05/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 04/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 03/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 02/08/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 30/07/2010 | 16.00p | 16.00p | 12.00p | 16.00p | 200 |
| 29/07/2010 | 16.00p | 16.00p | 14.80p | 16.00p | 3782 |
| 28/07/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 27/07/2010 | 16.00p | 16.00p | 10.00p | 16.00p | 12500 |
| 26/07/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 23/07/2010 | 17.00p | 17.00p | 10.00p | 16.00p | 16500 |
| 22/07/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 21/07/2010 | 15.00p | 17.00p | 15.00p | 17.00p | 2905 |
| 20/07/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 19/07/2010 | 16.00p | 16.00p | 10.00p | 15.00p | 17000 |
| 16/07/2010 | 16.00p | 16.95p | 16.00p | 16.00p | 4249 |
| 15/07/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 14/07/2010 | 17.00p | 17.00p | 16.00p | 16.00p | 0 |
| 13/07/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 12/07/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 09/07/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 08/07/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 07/07/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 06/07/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 05/07/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 02/07/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 01/07/2010 | 17.00p | 17.00p | 12.00p | 17.00p | 8000 |
| 30/06/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 29/06/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 28/06/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 25/06/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 24/06/2010 | 17.00p | 20.50p | 15.00p | 17.00p | 19091 |
| 23/06/2010 | 17.50p | 17.50p | 17.00p | 17.00p | 0 |
| 22/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/06/2010 | 17.50p | 20.50p | 13.00p | 17.50p | 6648 |
| 18/06/2010 | 17.00p | 20.00p | 15.00p | 17.50p | 17000 |
| 17/06/2010 | 17.00p | 17.00p | 16.80p | 17.00p | 6000 |
| 16/06/2010 | 18.00p | 18.00p | 11.00p | 17.00p | 23847 |
| 15/06/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 14/06/2010 | 18.00p | 18.00p | 13.10p | 18.00p | 2500 |
| 11/06/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 10/06/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 09/06/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 08/06/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 07/06/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 04/06/2010 | 18.00p | 18.40p | 13.00p | 18.00p | 2953 |
| 03/06/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 02/06/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 01/06/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 28/05/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 27/05/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 26/05/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 25/05/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 24/05/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 21/05/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 20/05/2010 | 18.00p | 18.00p | 13.00p | 18.00p | 946 |
| 19/05/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 18/05/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 17/05/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 14/05/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 13/05/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 12/05/2010 | 20.00p | 20.00p | 17.00p | 18.00p | 5000 |
| 11/05/2010 | 20.00p | 20.00p | 17.10p | 20.00p | 2000 |
| 10/05/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 07/05/2010 | 20.00p | 22.15p | 20.00p | 20.00p | 854 |
| 06/05/2010 | 16.00p | 25.00p | 16.00p | 20.00p | 44329 |
| 05/05/2010 | 17.00p | 20.00p | 15.00p | 16.00p | 34087 |
| 04/05/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 30/04/2010 | 15.00p | 17.00p | 15.00p | 17.00p | 0 |
| 29/04/2010 | 19.50p | 19.50p | 12.50p | 15.00p | 38189 |
| 28/04/2010 | 17.00p | 23.00p | 15.84p | 19.50p | 49183 |
| 27/04/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 26/04/2010 | 17.00p | 17.90p | 17.00p | 17.00p | 2006 |
| 23/04/2010 | 17.00p | 17.20p | 16.10p | 17.00p | 1067 |
| 22/04/2010 | 17.00p | 17.00p | 16.10p | 17.00p | 5000 |
| 21/04/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 20/04/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 19/04/2010 | 17.00p | 17.00p | 16.20p | 17.00p | 3086 |
| 16/04/2010 | 18.50p | 18.50p | 14.00p | 17.00p | 800 |
| 15/04/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 14/04/2010 | 16.50p | 18.50p | 16.50p | 18.50p | 1764 |
| 13/04/2010 | 17.50p | 17.50p | 16.50p | 17.50p | 296 |
| 12/04/2010 | 21.00p | 21.00p | 15.00p | 18.00p | 15917 |
| 09/04/2010 | 18.50p | 21.00p | 14.00p | 21.00p | 10844 |
| 08/04/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 07/04/2010 | 18.50p | 18.50p | 14.00p | 18.50p | 1000 |
| 06/04/2010 | 18.50p | 18.50p | 14.00p | 18.50p | 1733 |
| 01/04/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 31/03/2010 | 19.00p | 19.00p | 14.00p | 18.50p | 3506 |
| 30/03/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 29/03/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 26/03/2010 | 19.50p | 19.50p | 19.00p | 19.00p | 0 |
| 25/03/2010 | 17.00p | 19.50p | 15.50p | 19.50p | 19825 |
| 24/03/2010 | 17.50p | 17.50p | 10.00p | 15.00p | 53915 |
| 23/03/2010 | 20.00p | 20.00p | 13.00p | 17.50p | 15000 |
| 22/03/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 19/03/2010 | 18.00p | 20.00p | 16.00p | 20.00p | 7500 |
| 18/03/2010 | 19.00p | 19.00p | 13.00p | 18.00p | 33333 |
| 17/03/2010 | 19.00p | 19.00p | 15.00p | 19.00p | 50353 |
| 16/03/2010 | 19.00p | 20.00p | 13.50p | 19.00p | 17309 |
| 15/03/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 12/03/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 11/03/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 10/03/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 09/03/2010 | 19.00p | 19.00p | 15.50p | 19.00p | 2700 |
| 08/03/2010 | 19.50p | 19.50p | 13.50p | 19.00p | 14878 |
| 05/03/2010 | 19.50p | 19.50p | 15.00p | 19.50p | 100 |
| 04/03/2010 | 19.50p | 19.50p | 17.40p | 19.50p | 114 |
| 03/03/2010 | 20.50p | 20.50p | 16.00p | 19.50p | 2000 |
| 02/03/2010 | 20.50p | 20.50p | 16.00p | 20.50p | 3805 |
*Close Price adjusted for both dividends and splits