Porta Communications (PTCM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/05/2009 25.00p 25.00p 25.00p 25.00p 20063
15/05/2009 27.00p 27.00p 25.00p 25.00p 1500
14/05/2009 27.00p 27.00p 27.00p 27.00p 15000
13/05/2009 27.00p 27.00p 27.00p 27.00p 1000
12/05/2009 27.00p 27.00p 27.00p 27.00p 0
11/05/2009 27.00p 27.00p 27.00p 27.00p 0
08/05/2009 27.00p 27.00p 27.00p 27.00p 10000
07/05/2009 27.00p 27.00p 27.00p 27.00p 5000
06/05/2009 27.00p 27.00p 27.00p 27.00p 0
05/05/2009 27.00p 27.00p 27.00p 27.00p 0
01/05/2009 27.00p 27.00p 27.00p 27.00p 3278
30/04/2009 25.00p 27.00p 25.00p 27.00p 129243
29/04/2009 22.50p 25.00p 22.50p 25.00p 11669
28/04/2009 22.50p 22.50p 22.50p 22.50p 0
27/04/2009 22.50p 22.50p 22.50p 22.50p 1366
24/04/2009 22.00p 22.50p 22.00p 22.50p 10273
23/04/2009 22.00p 22.00p 22.00p 22.00p 0
22/04/2009 22.00p 22.00p 22.00p 22.00p 0
21/04/2009 22.00p 22.00p 22.00p 22.00p 1500
20/04/2009 22.00p 22.00p 22.00p 22.00p 1500
17/04/2009 22.00p 22.00p 22.00p 22.00p 4960
16/04/2009 22.00p 22.00p 22.00p 22.00p 0
15/04/2009 22.00p 22.00p 22.00p 22.00p 2100
14/04/2009 21.00p 22.00p 21.00p 22.00p 6330
09/04/2009 21.00p 21.00p 21.00p 21.00p 0
08/04/2009 21.00p 21.00p 21.00p 21.00p 0
07/04/2009 22.00p 22.00p 21.00p 21.00p 0
06/04/2009 21.00p 21.00p 21.00p 21.00p 1085
03/04/2009 21.00p 22.00p 21.00p 21.00p 45450
02/04/2009 21.00p 21.00p 21.00p 21.00p 0
01/04/2009 21.00p 21.00p 21.00p 21.00p 8874
31/03/2009 21.00p 21.00p 21.00p 21.00p 85
30/03/2009 21.00p 21.00p 21.00p 21.00p 200
27/03/2009 21.00p 21.00p 21.00p 21.00p 257
26/03/2009 21.00p 21.00p 21.00p 21.00p 0
25/03/2009 20.00p 21.00p 20.00p 21.00p 7905
24/03/2009 20.00p 20.00p 20.00p 20.00p 0
23/03/2009 20.00p 20.00p 20.00p 20.00p 0
20/03/2009 20.00p 20.00p 20.00p 20.00p 743
19/03/2009 20.00p 20.00p 20.00p 20.00p 21434
18/03/2009 25.00p 25.00p 18.50p 20.00p 31205
17/03/2009 23.50p 23.50p 23.50p 23.50p 2240
16/03/2009 22.50p 23.50p 22.50p 23.50p 7000
13/03/2009 22.50p 22.50p 22.50p 22.50p 556
12/03/2009 22.50p 22.50p 22.00p 22.50p 0
11/03/2009 22.50p 22.50p 22.50p 22.50p 0
10/03/2009 22.50p 22.50p 22.50p 22.50p 0
09/03/2009 22.50p 22.50p 22.50p 22.50p 2227
06/03/2009 23.00p 23.00p 22.50p 22.50p 0
05/03/2009 22.50p 22.50p 22.50p 22.50p 0
04/03/2009 23.00p 23.00p 22.50p 22.50p 40000
03/03/2009 23.00p 23.00p 23.00p 23.00p 0
02/03/2009 23.00p 24.00p 21.50p 23.00p 5652
27/02/2009 24.00p 24.00p 24.00p 24.00p 0
26/02/2009 24.00p 25.00p 24.00p 24.00p 0
25/02/2009 22.50p 22.50p 22.00p 22.50p 1103
24/02/2009 22.50p 22.50p 22.50p 22.50p 0
23/02/2009 23.00p 23.00p 22.00p 22.50p 2074
20/02/2009 23.00p 23.00p 23.00p 23.00p 22335
19/02/2009 23.00p 23.00p 23.00p 23.00p 2753
18/02/2009 26.50p 26.50p 18.00p 23.00p 32366
17/02/2009 26.50p 26.50p 26.50p 26.50p 0
16/02/2009 28.00p 28.00p 26.50p 26.50p 3877
13/02/2009 30.00p 30.00p 15.00p 28.00p 55027
12/02/2009 40.00p 46.00p 24.50p 30.00p 123099
11/02/2009 22.50p 55.00p 22.50p 36.00p 272386
10/02/2009 20.00p 20.00p 20.00p 20.00p 0
09/02/2009 20.00p 20.00p 20.00p 20.00p 23500
06/02/2009 20.00p 20.00p 20.00p 20.00p 0
05/02/2009 20.00p 20.00p 20.00p 20.00p 0
04/02/2009 20.00p 20.00p 20.00p 20.00p 0
03/02/2009 20.00p 20.00p 20.00p 20.00p 73846
02/02/2009 20.00p 20.00p 20.00p 20.00p 0
30/01/2009 21.00p 21.00p 20.00p 20.00p 18596
29/01/2009 21.00p 21.00p 21.00p 21.00p 0
28/01/2009 21.00p 21.00p 21.00p 21.00p 0
27/01/2009 21.00p 21.00p 21.00p 21.00p 30000
26/01/2009 21.00p 21.00p 21.00p 21.00p 0
23/01/2009 21.00p 21.00p 21.00p 21.00p 200
22/01/2009 20.00p 21.00p 20.00p 21.00p 22700
21/01/2009 20.00p 20.00p 20.00p 20.00p 0
20/01/2009 20.00p 20.00p 20.00p 20.00p 0
19/01/2009 20.00p 20.00p 20.00p 20.00p 0
16/01/2009 20.00p 20.00p 20.00p 20.00p 34500
15/01/2009 21.00p 21.00p 20.00p 20.00p 836
14/01/2009 21.00p 21.00p 21.00p 21.00p 35000
13/01/2009 21.00p 21.00p 21.00p 21.00p 4000
12/01/2009 20.00p 21.00p 20.00p 21.00p 0
09/01/2009 21.00p 21.00p 21.00p 21.00p 0
08/01/2009 21.00p 21.00p 21.00p 21.00p 0
07/01/2009 21.00p 21.00p 21.00p 21.00p 25500
06/01/2009 21.00p 21.00p 21.00p 21.00p 687
05/01/2009 21.00p 21.00p 21.00p 21.00p 0
02/01/2009 21.00p 21.00p 21.00p 21.00p 0
31/12/2008 21.00p 21.00p 21.00p 21.00p 0
30/12/2008 21.00p 21.00p 21.00p 21.00p 0
29/12/2008 21.00p 21.00p 21.00p 21.00p 0
24/12/2008 21.00p 21.00p 21.00p 21.00p 0
23/12/2008 21.00p 21.00p 21.00p 21.00p 0
22/12/2008 21.00p 21.00p 21.00p 21.00p 5000
19/12/2008 21.00p 21.00p 21.00p 21.00p 0
18/12/2008 21.00p 21.00p 21.00p 21.00p 10000
17/12/2008 20.00p 21.00p 20.00p 21.00p 0
16/12/2008 20.00p 21.00p 20.00p 21.00p 945
15/12/2008 21.00p 21.00p 21.00p 21.00p 5000
12/12/2008 21.00p 21.00p 21.00p 21.00p 0
11/12/2008 21.00p 21.00p 21.00p 21.00p 59500
10/12/2008 20.00p 20.00p 20.00p 20.00p 0
09/12/2008 20.00p 20.00p 20.00p 20.00p 0
08/12/2008 20.00p 20.00p 20.00p 20.00p 0
05/12/2008 20.00p 20.00p 20.00p 20.00p 0
04/12/2008 20.00p 20.00p 20.00p 20.00p 0
03/12/2008 20.00p 20.00p 20.00p 20.00p 25000
02/12/2008 20.00p 20.00p 20.00p 20.00p 0
01/12/2008 20.00p 20.00p 20.00p 20.00p 0
28/11/2008 20.00p 20.00p 20.00p 20.00p 0
27/11/2008 20.00p 20.00p 20.00p 20.00p 1882
26/11/2008 20.00p 20.00p 20.00p 20.00p 7500
25/11/2008 20.00p 20.00p 20.00p 20.00p 42500
24/11/2008 20.00p 20.00p 20.00p 20.00p 0
21/11/2008 20.00p 20.00p 20.00p 20.00p 0
20/11/2008 20.00p 20.00p 20.00p 20.00p 8333
19/11/2008 20.00p 20.00p 20.00p 20.00p 15000
18/11/2008 20.00p 20.00p 20.00p 20.00p 0
17/11/2008 20.00p 20.00p 20.00p 20.00p 35500
14/11/2008 20.00p 20.00p 20.00p 20.00p 0
13/11/2008 20.00p 20.00p 20.00p 20.00p 0
12/11/2008 21.00p 21.00p 20.00p 20.00p 8500
11/11/2008 20.00p 20.00p 20.00p 20.00p 10000
10/11/2008 20.00p 20.00p 18.00p 20.00p 21500
07/11/2008 20.00p 20.00p 20.00p 20.00p 108900
06/11/2008 20.00p 20.00p 20.00p 20.00p 0
05/11/2008 20.00p 20.00p 20.00p 20.00p 4386
04/11/2008 20.00p 20.00p 20.00p 20.00p 2500
03/11/2008 20.00p 20.00p 20.00p 20.00p 0
31/10/2008 20.00p 20.00p 20.00p 20.00p 2500
30/10/2008 20.00p 20.00p 20.00p 20.00p 0
29/10/2008 20.00p 20.00p 20.00p 20.00p 0
28/10/2008 20.00p 20.00p 20.00p 20.00p 55667
27/10/2008 22.00p 22.00p 20.00p 20.00p 0
24/10/2008 20.00p 20.00p 20.00p 20.00p 21000
23/10/2008 20.00p 20.00p 20.00p 20.00p 213267
22/10/2008 20.00p 20.00p 20.00p 20.00p 0
21/10/2008 20.00p 20.00p 20.00p 20.00p 0
20/10/2008 20.00p 20.00p 20.00p 20.00p 500
17/10/2008 20.00p 20.00p 20.00p 20.00p 75500
16/10/2008 20.00p 20.00p 20.00p 20.00p 120728
15/10/2008 20.00p 20.00p 20.00p 20.00p 60100
14/10/2008 19.00p 19.00p 19.00p 19.00p 0
13/10/2008 19.00p 19.00p 19.00p 19.00p 814
10/10/2008 19.00p 19.00p 19.00p 19.00p 120000
09/10/2008 19.00p 19.00p 19.00p 19.00p 7500
08/10/2008 19.00p 19.00p 19.00p 19.00p 0
07/10/2008 21.50p 21.50p 19.00p 19.00p 2500
06/10/2008 21.50p 21.50p 21.50p 21.50p 0
03/10/2008 21.50p 22.00p 21.50p 21.50p 0
02/10/2008 21.50p 22.00p 21.50p 21.50p 214000
01/10/2008 21.50p 21.50p 21.50p 21.50p 192500
30/09/2008 21.50p 22.00p 21.50p 21.50p 0
29/09/2008 21.50p 22.00p 21.50p 21.50p 0
26/09/2008 21.50p 21.50p 21.50p 21.50p 0
25/09/2008 21.50p 21.50p 21.50p 21.50p 71500
24/09/2008 21.50p 22.00p 21.50p 21.50p 290
23/09/2008 21.50p 22.00p 21.50p 21.50p 17250
22/09/2008 21.50p 21.50p 21.50p 21.50p 0
19/09/2008 21.00p 22.00p 21.00p 21.50p 2500
18/09/2008 21.00p 21.00p 21.00p 21.00p 16200
17/09/2008 21.00p 21.00p 21.00p 21.00p 11500
16/09/2008 22.00p 22.00p 21.00p 21.00p 5000
15/09/2008 22.00p 22.00p 22.00p 22.00p 0
12/09/2008 22.00p 22.00p 22.00p 22.00p 103500
11/09/2008 22.00p 22.00p 22.00p 22.00p 0
10/09/2008 22.00p 22.00p 22.00p 22.00p 115000
09/09/2008 23.50p 23.50p 22.00p 22.00p 3000
08/09/2008 23.50p 23.50p 23.50p 23.50p 0
05/09/2008 22.00p 24.00p 22.00p 23.50p 0
04/09/2008 23.50p 23.50p 23.50p 23.50p 0
03/09/2008 23.50p 23.50p 23.50p 23.50p 98300
02/09/2008 25.00p 25.00p 23.50p 23.50p 52776
01/09/2008 25.00p 25.00p 25.00p 25.00p 188283
29/08/2008 25.00p 25.00p 25.00p 25.00p 0
28/08/2008 25.00p 25.00p 25.00p 25.00p 33000
27/08/2008 25.00p 25.00p 25.00p 25.00p 700000
26/08/2008 25.00p 25.00p 25.00p 25.00p 1500
22/08/2008 25.00p 25.00p 25.00p 25.00p 215000
21/08/2008 25.00p 25.00p 25.00p 25.00p 0
20/08/2008 25.00p 25.00p 25.00p 25.00p 0
19/08/2008 29.00p 29.00p 25.00p 25.00p 1000
18/08/2008 29.00p 29.00p 29.00p 29.00p 1000
15/08/2008 29.00p 29.00p 29.00p 29.00p 64
14/08/2008 30.00p 30.00p 29.00p 29.00p 293
13/08/2008 30.00p 30.00p 30.00p 30.00p 9500
12/08/2008 30.00p 30.00p 30.00p 30.00p 2500
11/08/2008 22.50p 30.00p 23.00p 30.00p 17141
08/08/2008 22.50p 22.50p 22.50p 22.50p 5720
07/08/2008 22.50p 22.50p 22.50p 22.50p 13000
06/08/2008 22.50p 22.50p 22.50p 22.50p 0
05/08/2008 22.50p 22.50p 22.50p 22.50p 0
04/08/2008 22.50p 22.50p 22.50p 22.50p 0
01/08/2008 22.50p 22.50p 22.50p 22.50p 0

*Close Price adjusted for both dividends and splits