Porta Communications (PTCM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
31/07/2008 22.50p 23.00p 22.50p 22.50p 0
30/07/2008 22.50p 22.50p 22.50p 22.50p 0
29/07/2008 22.50p 23.00p 22.50p 22.50p 15
28/07/2008 22.50p 23.00p 22.50p 22.50p 142
25/07/2008 22.50p 23.00p 22.50p 22.50p 0
24/07/2008 20.00p 22.50p 20.00p 22.50p 0
23/07/2008 22.50p 22.50p 22.50p 22.50p 0
22/07/2008 22.50p 22.50p 22.50p 22.50p 0
21/07/2008 22.50p 22.50p 22.50p 22.50p 0
18/07/2008 22.50p 22.50p 22.50p 22.50p 0
17/07/2008 22.50p 22.50p 22.50p 22.50p 0
16/07/2008 22.50p 22.50p 22.50p 22.50p 0
15/07/2008 22.50p 22.50p 22.50p 22.50p 0
14/07/2008 22.50p 22.50p 22.50p 22.50p 0
11/07/2008 22.50p 22.50p 22.50p 22.50p 0
10/07/2008 22.50p 22.50p 15.00p 22.50p 0
09/07/2008 22.50p 22.50p 17.50p 22.50p 1772
08/07/2008 22.50p 22.50p 17.50p 22.50p 4180
07/07/2008 26.50p 26.50p 22.50p 22.50p 350
04/07/2008 26.50p 26.50p 26.50p 26.50p 0
03/07/2008 26.50p 30.50p 26.50p 26.50p 0
02/07/2008 30.00p 30.00p 26.50p 26.50p 10231
01/07/2008 30.00p 30.00p 30.00p 30.00p 0
30/06/2008 31.50p 31.50p 30.00p 30.00p 0
27/06/2008 30.00p 30.00p 27.50p 30.00p 0
26/06/2008 30.00p 30.00p 30.00p 30.00p 0
25/06/2008 30.00p 30.00p 30.00p 30.00p 0
24/06/2008 30.00p 30.50p 29.00p 30.00p 0
23/06/2008 31.50p 31.50p 30.00p 30.00p 0
20/06/2008 31.50p 31.50p 31.50p 31.50p 0
19/06/2008 31.50p 31.50p 31.50p 31.50p 0
18/06/2008 31.50p 31.50p 31.50p 31.50p 0
17/06/2008 31.50p 31.50p 31.50p 31.50p 0
16/06/2008 31.50p 31.50p 31.50p 31.50p 0
13/06/2008 31.50p 31.50p 31.50p 31.50p 0
12/06/2008 31.50p 31.50p 30.50p 31.50p 0
11/06/2008 31.50p 31.50p 31.50p 31.50p 0
10/06/2008 31.50p 31.50p 30.50p 31.50p 0
09/06/2008 31.50p 31.50p 31.50p 31.50p 0
06/06/2008 31.50p 31.50p 31.50p 31.50p 0
05/06/2008 31.50p 31.50p 31.50p 31.50p 0
04/06/2008 31.50p 31.50p 30.50p 31.50p 0
03/06/2008 31.50p 31.50p 31.50p 31.50p 0
02/06/2008 31.50p 31.50p 30.50p 31.50p 0
30/05/2008 31.50p 31.50p 31.50p 31.50p 500
29/05/2008 31.50p 31.50p 31.50p 31.50p 0
28/05/2008 31.50p 31.50p 31.50p 31.50p 60000
27/05/2008 31.50p 31.50p 30.50p 31.50p 0
23/05/2008 31.50p 31.50p 31.50p 31.50p 0
22/05/2008 31.50p 31.50p 31.50p 31.50p 300
21/05/2008 31.50p 31.50p 31.50p 31.50p 0
20/05/2008 31.50p 31.50p 31.50p 31.50p 0
19/05/2008 31.50p 31.50p 31.50p 31.50p 60
16/05/2008 31.50p 31.50p 31.50p 31.50p 0
15/05/2008 31.50p 31.50p 31.50p 31.50p 0
14/05/2008 31.50p 31.50p 31.50p 31.50p 396
13/05/2008 31.50p 31.50p 31.50p 31.50p 0
12/05/2008 31.50p 31.50p 31.50p 31.50p 0
09/05/2008 31.50p 31.50p 31.50p 31.50p 1550
08/05/2008 31.50p 31.50p 31.50p 31.50p 885
07/05/2008 31.50p 31.50p 31.50p 31.50p 0
06/05/2008 31.50p 31.50p 31.50p 31.50p 3800
02/05/2008 25.00p 35.00p 25.00p 31.50p 31547
01/05/2008 22.50p 30.00p 22.50p 22.50p 0
30/04/2008 22.50p 30.00p 22.50p 22.50p 0
29/04/2008 22.50p 22.50p 22.50p 22.50p 53333
28/04/2008 22.50p 22.50p 22.50p 22.50p 0
25/04/2008 22.50p 22.50p 22.50p 22.50p 0
24/04/2008 22.50p 30.00p 22.50p 22.50p 0
23/04/2008 22.50p 30.00p 22.50p 22.50p 0
22/04/2008 22.50p 30.00p 22.50p 22.50p 0
21/04/2008 22.50p 22.50p 22.50p 22.50p 0
18/04/2008 22.50p 30.00p 22.50p 22.50p 0
17/04/2008 22.50p 30.00p 22.50p 22.50p 0
16/04/2008 22.50p 30.00p 22.50p 22.50p 1150
15/04/2008 25.00p 25.00p 22.50p 22.50p 0
14/04/2008 32.50p 32.50p 25.00p 25.00p 6814
11/04/2008 32.50p 32.50p 30.00p 32.50p 0
10/04/2008 32.50p 32.50p 32.50p 32.50p 5450
09/04/2008 32.50p 32.50p 30.00p 32.50p 0
08/04/2008 32.50p 32.50p 32.50p 32.50p 1000
07/04/2008 35.00p 35.00p 32.50p 32.50p 2350
04/04/2008 35.00p 35.00p 30.00p 35.00p 0
03/04/2008 35.00p 35.00p 30.00p 35.00p 250
02/04/2008 35.00p 35.00p 35.00p 35.00p 0
01/04/2008 37.50p 37.50p 35.00p 35.00p 500
31/03/2008 37.50p 37.50p 37.50p 37.50p 200
28/03/2008 37.50p 37.50p 37.50p 37.50p 400
27/03/2008 37.50p 37.50p 30.00p 37.50p 0
26/03/2008 37.50p 37.50p 37.50p 37.50p 0
25/03/2008 37.50p 37.50p 37.50p 37.50p 400
20/03/2008 37.50p 37.50p 37.50p 37.50p 0
19/03/2008 37.50p 37.50p 37.50p 37.50p 500
18/03/2008 37.50p 45.00p 37.50p 37.50p 0
17/03/2008 37.50p 45.00p 37.50p 37.50p 105
14/03/2008 37.50p 45.00p 37.50p 37.50p 0
13/03/2008 37.50p 37.50p 37.50p 37.50p 0
12/03/2008 37.50p 45.00p 37.50p 37.50p 3000
11/03/2008 37.50p 45.00p 37.50p 37.50p 0
10/03/2008 37.50p 37.50p 37.50p 37.50p 0
07/03/2008 37.50p 45.00p 37.50p 37.50p 350
06/03/2008 37.50p 45.00p 37.50p 37.50p 0
05/03/2008 42.50p 45.00p 37.50p 37.50p 0
04/03/2008 37.50p 37.50p 37.50p 37.50p 5500
03/03/2008 37.50p 45.00p 37.50p 37.50p 0
29/02/2008 37.50p 37.50p 37.50p 37.50p 0
28/02/2008 37.50p 37.50p 37.50p 37.50p 0
27/02/2008 42.50p 45.00p 37.50p 37.50p 1687
26/02/2008 37.50p 37.50p 37.50p 37.50p 0
25/02/2008 37.50p 45.00p 37.50p 37.50p 27000
22/02/2008 37.50p 37.50p 37.50p 37.50p 10180
21/02/2008 35.00p 40.00p 35.00p 37.50p 10000
20/02/2008 35.00p 35.00p 35.00p 35.00p 0
19/02/2008 30.00p 35.00p 30.00p 35.00p 5000
18/02/2008 30.00p 30.00p 30.00p 30.00p 0
15/02/2008 30.00p 30.00p 30.00p 30.00p 0
14/02/2008 45.00p 45.00p 27.50p 30.00p 10000
13/02/2008 45.00p 45.00p 45.00p 45.00p 0
12/02/2008 45.00p 45.00p 45.00p 45.00p 0
11/02/2008 45.00p 45.00p 45.00p 45.00p 0
08/02/2008 45.00p 45.00p 45.00p 45.00p 1350
07/02/2008 45.00p 45.00p 45.00p 45.00p 0
06/02/2008 55.00p 55.00p 45.00p 45.00p 2819
05/02/2008 55.00p 55.00p 55.00p 55.00p 0
04/02/2008 55.00p 55.00p 55.00p 55.00p 0
01/02/2008 52.50p 55.00p 45.00p 55.00p 500
31/01/2008 52.50p 52.50p 52.50p 52.50p 0
30/01/2008 52.50p 52.50p 52.50p 52.50p 0
29/01/2008 52.50p 52.50p 52.50p 52.50p 1000
28/01/2008 52.50p 52.50p 45.00p 52.50p 2500
25/01/2008 52.50p 52.50p 45.00p 52.50p 0
24/01/2008 55.00p 57.50p 52.50p 52.50p 5000
23/01/2008 55.00p 55.00p 55.00p 55.00p 0
22/01/2008 55.00p 55.00p 50.00p 55.00p 0
21/01/2008 55.00p 55.00p 50.00p 55.00p 0
18/01/2008 55.00p 55.00p 50.00p 55.00p 0
17/01/2008 55.00p 55.00p 55.00p 55.00p 706
16/01/2008 55.00p 55.00p 50.00p 55.00p 2678
15/01/2008 55.00p 55.00p 55.00p 55.00p 550
14/01/2008 54.00p 55.00p 54.00p 55.00p 0
11/01/2008 54.00p 54.00p 48.00p 54.00p 0
10/01/2008 54.00p 54.00p 48.00p 54.00p 0
09/01/2008 54.00p 54.00p 54.00p 54.00p 800
08/01/2008 55.00p 55.00p 54.00p 54.00p 800
07/01/2008 55.00p 55.00p 55.00p 55.00p 0
04/01/2008 55.00p 55.00p 55.00p 55.00p 0
03/01/2008 55.00p 55.00p 55.00p 55.00p 0
02/01/2008 55.00p 55.00p 55.00p 55.00p 0
31/12/2007 55.00p 55.00p 55.00p 55.00p 0
28/12/2007 55.00p 65.00p 55.00p 55.00p 0
27/12/2007 55.00p 55.00p 55.00p 55.00p 0
24/12/2007 55.00p 55.00p 55.00p 55.00p 0
21/12/2007 55.00p 55.00p 55.00p 55.00p 0
20/12/2007 55.00p 65.00p 55.00p 55.00p 0
19/12/2007 55.00p 55.00p 55.00p 55.00p 0
18/12/2007 55.00p 65.00p 55.00p 55.00p 0
17/12/2007 55.00p 65.00p 55.00p 55.00p 0
14/12/2007 70.00p 70.00p 55.00p 55.00p 5250
13/12/2007 70.00p 75.00p 70.00p 70.00p 0
12/12/2007 70.00p 70.00p 70.00p 70.00p 2500
11/12/2007 70.00p 70.00p 70.00p 70.00p 0
10/12/2007 70.00p 70.00p 70.00p 70.00p 0
07/12/2007 70.00p 70.00p 70.00p 70.00p 0
06/12/2007 70.00p 70.00p 70.00p 70.00p 0
05/12/2007 70.00p 70.00p 70.00p 70.00p 7500
04/12/2007 70.00p 70.00p 70.00p 70.00p 0
03/12/2007 70.00p 70.00p 70.00p 70.00p 2668
30/11/2007 70.00p 70.00p 70.00p 70.00p 0
29/11/2007 70.00p 70.00p 70.00p 70.00p 147
28/11/2007 70.00p 70.00p 70.00p 70.00p 0
27/11/2007 70.00p 70.00p 70.00p 70.00p 0
26/11/2007 70.00p 70.00p 70.00p 70.00p 0
23/11/2007 70.00p 70.00p 70.00p 70.00p 0
22/11/2007 70.00p 70.00p 70.00p 70.00p 0
21/11/2007 70.00p 75.00p 70.00p 70.00p 0
20/11/2007 70.00p 70.00p 70.00p 70.00p 300
19/11/2007 75.00p 75.00p 70.00p 70.00p 500
16/11/2007 75.00p 75.00p 75.00p 75.00p 0
15/11/2007 75.00p 75.00p 75.00p 75.00p 1000
14/11/2007 75.00p 75.00p 75.00p 75.00p 500
13/11/2007 80.00p 80.00p 75.00p 75.00p 630
12/11/2007 80.00p 80.00p 80.00p 80.00p 4750
09/11/2007 80.00p 80.00p 80.00p 80.00p 3793
08/11/2007 80.00p 80.00p 80.00p 80.00p 0
07/11/2007 80.00p 80.00p 80.00p 80.00p 17400
06/11/2007 80.00p 80.00p 80.00p 80.00p 0
05/11/2007 80.00p 80.00p 80.00p 80.00p 983
02/11/2007 70.00p 85.00p 70.00p 85.00p 30000
01/11/2007 70.00p 70.00p 70.00p 70.00p 83
31/10/2007 70.00p 70.00p 70.00p 70.00p 10
30/10/2007 70.00p 70.00p 70.00p 70.00p 250
29/10/2007 70.00p 70.00p 70.00p 70.00p 0
26/10/2007 70.00p 70.00p 70.00p 70.00p 525
25/10/2007 70.00p 70.00p 70.00p 70.00p 2700
24/10/2007 72.50p 72.50p 70.00p 70.00p 675
23/10/2007 70.00p 72.50p 70.00p 72.50p 1965
22/10/2007 70.00p 70.00p 70.00p 70.00p 0
19/10/2007 70.00p 75.00p 70.00p 70.00p 0
18/10/2007 70.00p 70.00p 70.00p 70.00p 3000
17/10/2007 72.50p 72.50p 70.00p 70.00p 1264

*Close Price adjusted for both dividends and splits