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 |
|---|---|---|---|---|---|
| 16/10/2007 | 75.00p | 75.00p | 72.50p | 72.50p | 15361 |
| 15/10/2007 | 70.00p | 75.00p | 65.00p | 75.00p | 17500 |
| 12/10/2007 | 62.50p | 65.00p | 62.50p | 62.50p | 2500 |
| 11/10/2007 | 57.50p | 60.00p | 55.50p | 62.50p | 3250 |
| 10/10/2007 | 65.00p | 65.00p | 55.00p | 57.50p | 676 |
| 09/10/2007 | 65.00p | 65.00p | 65.00p | 65.00p | 450 |
| 08/10/2007 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 05/10/2007 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 04/10/2007 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 03/10/2007 | 65.00p | 40.00p | 40.00p | 65.00p | 350 |
| 02/10/2007 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 01/10/2007 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 28/09/2007 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 27/09/2007 | 65.00p | 65.00p | 65.00p | 65.00p | 375 |
| 26/09/2007 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 25/09/2007 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 24/09/2007 | 65.00p | 65.00p | 65.00p | 65.00p | 375 |
| 21/09/2007 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 20/09/2007 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 19/09/2007 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 18/09/2007 | 65.00p | 65.00p | 65.00p | 65.00p | 1600 |
| 17/09/2007 | 75.00p | 75.00p | 65.00p | 65.00p | 6296 |
| 14/09/2007 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/09/2007 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/09/2007 | 77.50p | 77.50p | 75.00p | 75.00p | 1258 |
| 11/09/2007 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/09/2007 | 75.00p | 75.00p | 75.00p | 75.00p | 500 |
| 07/09/2007 | 75.00p | 75.00p | 75.00p | 75.00p | 101 |
| 06/09/2007 | 75.00p | 80.00p | 75.00p | 80.00p | 1241 |
| 05/09/2007 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/09/2007 | 75.00p | 75.00p | 75.00p | 75.00p | 2425 |
| 03/09/2007 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 31/08/2007 | 75.00p | 75.00p | 75.00p | 75.00p | 250 |
| 30/08/2007 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 29/08/2007 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/08/2007 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/08/2007 | 75.00p | 75.00p | 75.00p | 75.00p | 1413 |
| 23/08/2007 | 75.00p | 75.00p | 75.00p | 75.00p | 21 |
| 22/08/2007 | 75.00p | 75.00p | 75.00p | 75.00p | 250 |
| 21/08/2007 | 85.00p | 85.00p | 75.00p | 75.00p | 3075 |
| 20/08/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 127 |
| 17/08/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 16/08/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 257 |
| 15/08/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 4768 |
| 14/08/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 13/08/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 10/08/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 2500 |
| 09/08/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 08/08/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 07/08/2007 | 87.50p | 87.50p | 85.00p | 85.00p | 1017 |
| 06/08/2007 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 03/08/2007 | 95.00p | 95.00p | 87.50p | 87.50p | 2554 |
| 02/08/2007 | 95.00p | 95.00p | 95.00p | 95.00p | 2 |
| 01/08/2007 | 95.00p | 95.00p | 95.00p | 95.00p | 6753 |
| 31/07/2007 | 95.00p | 95.00p | 95.00p | 95.00p | 11068 |
| 30/07/2007 | 87.50p | 95.00p | 87.50p | 95.00p | 23145 |
| 27/07/2007 | 85.00p | 87.50p | 85.00p | 87.50p | 16347 |
| 26/07/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 49333 |
| 25/07/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 24/07/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 2500 |
| 23/07/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 54333 |
| 20/07/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 19/07/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 18/07/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 26667 |
| 17/07/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 16/07/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 841 |
| 13/07/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 4850 |
| 12/07/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 11/07/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 6924 |
| 10/07/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 09/07/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 06/07/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 2516 |
| 05/07/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 04/07/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 03/07/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 2000 |
| 02/07/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 29/06/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 350 |
| 28/06/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 111 |
| 27/06/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 300 |
| 26/06/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 8000 |
| 25/06/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 839 |
| 22/06/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 541 |
| 21/06/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 2803 |
| 20/06/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 19/06/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 18/06/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 15/06/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 14/06/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 13/06/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 10000 |
| 12/06/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 770 |
| 11/06/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 2000 |
| 08/06/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 07/06/2007 | 80.00p | 85.00p | 80.00p | 85.00p | 3203 |
| 06/06/2007 | 85.00p | 85.00p | 80.00p | 80.00p | 6793 |
| 05/06/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 04/06/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 01/06/2007 | 87.50p | 92.50p | 85.00p | 85.00p | 12679 |
| 31/05/2007 | 85.00p | 87.50p | 85.00p | 87.50p | 300 |
| 30/05/2007 | 85.00p | 92.50p | 85.00p | 85.00p | 2500 |
| 29/05/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 25/05/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 4264 |
| 24/05/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 8620 |
| 23/05/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 22/05/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 1017 |
| 21/05/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 7339 |
| 18/05/2007 | 95.00p | 95.00p | 85.00p | 95.00p | 1630 |
| 17/05/2007 | 95.00p | 95.00p | 85.00p | 95.00p | 15100 |
| 16/05/2007 | 95.00p | 95.00p | 95.00p | 95.00p | 515 |
| 15/05/2007 | 107.50p | 107.50p | 85.00p | 95.00p | 944 |
| 14/05/2007 | 107.50p | 107.50p | 100.00p | 107.50p | 0 |
| 11/05/2007 | 107.50p | 107.50p | 100.00p | 107.50p | 706 |
| 10/05/2007 | 115.00p | 115.00p | 100.00p | 107.50p | 3292 |
| 09/05/2007 | 75.00p | 120.00p | 75.00p | 115.00p | 32987 |
| 08/05/2007 | 75.00p | 75.00p | 75.00p | 75.00p | 206415 |
| 04/05/2007 | 65.00p | 77.50p | 65.00p | 75.00p | 11185 |
| 03/05/2007 | 65.00p | 65.00p | 55.00p | 65.00p | 9717 |
| 02/05/2007 | 70.00p | 70.00p | 55.00p | 65.00p | 2500 |
| 01/05/2007 | 75.00p | 75.00p | 65.00p | 70.00p | 546 |
| 30/04/2007 | 75.00p | 75.00p | 75.00p | 75.00p | 300 |
| 27/04/2007 | 75.00p | 75.00p | 75.00p | 75.00p | 750 |
| 26/04/2007 | 75.00p | 75.00p | 75.00p | 75.00p | 1000 |
| 25/04/2007 | 75.00p | 75.00p | 75.00p | 75.00p | 400 |
| 24/04/2007 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/04/2007 | 75.00p | 75.00p | 75.00p | 75.00p | 1500 |
| 20/04/2007 | 75.00p | 75.00p | 75.00p | 75.00p | 2275 |
| 19/04/2007 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/04/2007 | 75.00p | 75.00p | 75.00p | 75.00p | 200 |
| 17/04/2007 | 75.00p | 75.00p | 75.00p | 75.00p | 200 |
| 16/04/2007 | 75.00p | 75.00p | 75.00p | 75.00p | 1494 |
| 13/04/2007 | 75.00p | 75.00p | 75.00p | 75.00p | 1000 |
| 12/04/2007 | 75.00p | 75.00p | 75.00p | 75.00p | 673 |
| 11/04/2007 | 75.00p | 75.00p | 75.00p | 75.00p | 5343 |
| 10/04/2007 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/04/2007 | 75.00p | 75.00p | 75.00p | 75.00p | 17200 |
| 04/04/2007 | 75.00p | 75.00p | 75.00p | 75.00p | 238 |
| 03/04/2007 | 90.00p | 90.00p | 75.00p | 75.00p | 1344 |
| 02/04/2007 | 100.00p | 100.00p | 90.00p | 90.00p | 1000 |
| 30/03/2007 | 105.00p | 105.00p | 95.00p | 100.00p | 2576 |
| 29/03/2007 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 28/03/2007 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 27/03/2007 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 26/03/2007 | 105.00p | 105.00p | 105.00p | 105.00p | 527 |
| 23/03/2007 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 22/03/2007 | 105.00p | 105.00p | 105.00p | 105.00p | 65 |
| 21/03/2007 | 120.00p | 120.00p | 105.00p | 105.00p | 1200 |
| 20/03/2007 | 125.00p | 125.00p | 115.00p | 120.00p | 250 |
| 19/03/2007 | 105.00p | 127.50p | 105.00p | 125.00p | 12608 |
| 16/03/2007 | 115.00p | 115.00p | 105.00p | 105.00p | 5461 |
| 15/03/2007 | 130.00p | 130.00p | 115.00p | 115.00p | 954 |
| 14/03/2007 | 130.00p | 130.00p | 130.00p | 130.00p | 100 |
| 13/03/2007 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 12/03/2007 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 09/03/2007 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 08/03/2007 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 07/03/2007 | 150.00p | 150.00p | 130.00p | 130.00p | 1087 |
| 06/03/2007 | 105.00p | 150.00p | 105.00p | 150.00p | 16830 |
| 05/03/2007 | 85.00p | 105.00p | 75.00p | 105.00p | 23457 |
| 02/03/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 2536 |
| 01/03/2007 | 85.00p | 85.00p | 85.00p | 85.00p | 1000 |
| 28/02/2007 | 87.50p | 100.00p | 75.00p | 85.00p | 8219 |
| 27/02/2007 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 26/02/2007 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 23/02/2007 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 22/02/2007 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 21/02/2007 | 100.00p | 100.00p | 100.00p | 100.00p | 650 |
| 20/02/2007 | 100.00p | 100.00p | 100.00p | 100.00p | 800 |
| 19/02/2007 | 100.00p | 100.00p | 100.00p | 100.00p | 240 |
| 16/02/2007 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 15/02/2007 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 14/02/2007 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 13/02/2007 | 100.00p | 100.00p | 100.00p | 100.00p | 200 |
| 12/02/2007 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 09/02/2007 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 08/02/2007 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 07/02/2007 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 06/02/2007 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 05/02/2007 | 100.00p | 100.00p | 100.00p | 100.00p | 150 |
| 02/02/2007 | 125.00p | 125.00p | 100.00p | 100.00p | 998 |
| 01/02/2007 | 125.00p | 125.00p | 125.00p | 125.00p | 12 |
| 31/01/2007 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 30/01/2007 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 29/01/2007 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 26/01/2007 | 125.00p | 125.00p | 125.00p | 125.00p | 210 |
| 25/01/2007 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 24/01/2007 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 23/01/2007 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 22/01/2007 | 125.00p | 125.00p | 125.00p | 125.00p | 81 |
| 19/01/2007 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 18/01/2007 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 17/01/2007 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 16/01/2007 | 150.00p | 150.00p | 125.00p | 125.00p | 177 |
| 15/01/2007 | 150.00p | 150.00p | 150.00p | 150.00p | 3050 |
| 12/01/2007 | 150.00p | 150.00p | 150.00p | 150.00p | 50 |
| 11/01/2007 | 137.50p | 150.00p | 137.50p | 150.00p | 0 |
| 10/01/2007 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 09/01/2007 | 137.50p | 137.50p | 137.50p | 137.50p | 207 |
| 08/01/2007 | 137.50p | 150.00p | 137.50p | 137.50p | 0 |
| 05/01/2007 | 150.00p | 150.00p | 137.50p | 137.50p | 727 |
| 04/01/2007 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 03/01/2007 | 175.00p | 175.00p | 150.00p | 150.00p | 4404 |
*Close Price adjusted for both dividends and splits