Porta Communications (PTCM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/01/2007 175.00p 175.00p 175.00p 175.00p 1747
29/12/2006 175.00p 175.00p 175.00p 175.00p 5163
28/12/2006 287.50p 437.50p 175.00p 175.00p 29288
27/12/2006 50.00p 287.50p 50.00p 287.50p 8237
22/12/2006 50.00p 50.00p 50.00p 50.00p 400
21/12/2006 20.00p 20.00p 20.00p 20.00p 0
20/12/2006 20.00p 20.00p 20.00p 20.00p 0
19/12/2006 20.00p 20.00p 20.00p 20.00p 0
18/12/2006 20.00p 20.00p 20.00p 20.00p 0
15/12/2006 20.00p 20.00p 20.00p 20.00p 0
14/12/2006 20.00p 20.00p 20.00p 20.00p 0
13/12/2006 20.00p 20.00p 20.00p 20.00p 0
12/12/2006 20.00p 20.00p 20.00p 20.00p 0
11/12/2006 20.00p 20.00p 20.00p 20.00p 0
08/12/2006 20.00p 20.00p 20.00p 20.00p 0
07/12/2006 20.00p 20.00p 20.00p 20.00p 0
06/12/2006 20.00p 20.00p 20.00p 20.00p 0
05/12/2006 20.00p 20.00p 20.00p 20.00p 0
04/12/2006 20.00p 20.00p 20.00p 20.00p 0
01/12/2006 20.00p 20.00p 20.00p 20.00p 0
30/11/2006 20.00p 20.00p 20.00p 20.00p 0
29/11/2006 20.00p 20.00p 20.00p 20.00p 0
28/11/2006 20.00p 20.00p 20.00p 20.00p 0
27/11/2006 20.00p 20.00p 20.00p 20.00p 0
24/11/2006 20.00p 20.00p 20.00p 20.00p 0
23/11/2006 20.00p 20.00p 20.00p 20.00p 0
22/11/2006 20.00p 20.00p 20.00p 20.00p 0
21/11/2006 20.00p 20.00p 20.00p 20.00p 0
20/11/2006 20.00p 20.00p 20.00p 20.00p 0
17/11/2006 20.00p 20.00p 20.00p 20.00p 0
16/11/2006 20.00p 20.00p 20.00p 20.00p 0
15/11/2006 20.00p 20.00p 20.00p 20.00p 0
14/11/2006 20.00p 20.00p 20.00p 20.00p 0
13/11/2006 20.00p 20.00p 20.00p 20.00p 0
10/11/2006 20.00p 20.00p 20.00p 20.00p 0
09/11/2006 20.00p 20.00p 20.00p 20.00p 0
08/11/2006 20.00p 20.00p 20.00p 20.00p 0
07/11/2006 20.00p 20.00p 20.00p 20.00p 0
06/11/2006 20.00p 20.00p 20.00p 20.00p 0
03/11/2006 20.00p 20.00p 20.00p 20.00p 0
02/11/2006 20.00p 20.00p 20.00p 20.00p 0
01/11/2006 20.00p 20.00p 20.00p 20.00p 0
31/10/2006 20.00p 20.00p 20.00p 20.00p 0
30/10/2006 20.00p 20.00p 20.00p 20.00p 0
27/10/2006 20.00p 20.00p 20.00p 20.00p 0
26/10/2006 20.00p 20.00p 20.00p 20.00p 0
25/10/2006 20.00p 20.00p 20.00p 20.00p 0
24/10/2006 20.00p 20.00p 17.50p 20.00p 0
23/10/2006 20.00p 20.00p 20.00p 20.00p 0
20/10/2006 20.00p 20.00p 20.00p 20.00p 0
19/10/2006 20.00p 20.00p 20.00p 20.00p 0
18/10/2006 20.00p 20.00p 20.00p 20.00p 0
17/10/2006 20.00p 20.00p 20.00p 20.00p 0
16/10/2006 20.00p 20.00p 20.00p 20.00p 0
13/10/2006 20.00p 20.00p 20.00p 20.00p 0
12/10/2006 20.00p 20.00p 20.00p 20.00p 0
11/10/2006 20.00p 20.00p 20.00p 20.00p 0
10/10/2006 20.00p 20.00p 17.50p 20.00p 0
09/10/2006 20.00p 20.00p 20.00p 20.00p 0
06/10/2006 20.00p 20.00p 20.00p 20.00p 0
05/10/2006 32.50p 32.50p 20.00p 20.00p 1300
04/10/2006 32.50p 32.50p 30.00p 32.50p 300
03/10/2006 35.00p 35.00p 35.00p 35.00p 0
02/10/2006 35.00p 35.00p 35.00p 35.00p 0
29/09/2006 35.00p 35.00p 35.00p 35.00p 0
28/09/2006 35.00p 35.00p 35.00p 35.00p 0
27/09/2006 35.00p 35.00p 35.00p 35.00p 0
26/09/2006 35.00p 35.00p 35.00p 35.00p 0
25/09/2006 35.00p 35.00p 35.00p 35.00p 0
22/09/2006 35.00p 35.00p 35.00p 35.00p 0
21/09/2006 35.00p 35.00p 35.00p 35.00p 0
20/09/2006 35.00p 35.00p 35.00p 35.00p 0
19/09/2006 35.00p 35.00p 35.00p 35.00p 0
18/09/2006 35.00p 35.00p 35.00p 35.00p 0
15/09/2006 35.00p 35.00p 35.00p 35.00p 0
14/09/2006 35.00p 35.00p 35.00p 35.00p 0
13/09/2006 35.00p 35.00p 35.00p 35.00p 0
12/09/2006 35.00p 35.00p 35.00p 35.00p 0
11/09/2006 35.00p 35.00p 35.00p 35.00p 0
08/09/2006 35.00p 35.00p 35.00p 35.00p 0
07/09/2006 35.00p 35.00p 35.00p 35.00p 0
06/09/2006 35.00p 35.00p 35.00p 35.00p 0
05/09/2006 35.00p 35.00p 35.00p 35.00p 250
04/09/2006 35.00p 35.00p 35.00p 35.00p 0
01/09/2006 35.00p 35.00p 35.00p 35.00p 275
31/08/2006 35.00p 35.00p 35.00p 35.00p 0
30/08/2006 35.00p 35.00p 35.00p 35.00p 0
29/08/2006 35.00p 35.00p 35.00p 35.00p 0
25/08/2006 35.00p 35.00p 35.00p 35.00p 0
24/08/2006 35.00p 35.00p 35.00p 35.00p 0
23/08/2006 35.00p 35.00p 35.00p 35.00p 0
22/08/2006 35.00p 35.00p 35.00p 35.00p 150
21/08/2006 35.00p 35.00p 35.00p 35.00p 0
18/08/2006 35.00p 35.00p 35.00p 35.00p 200
17/08/2006 35.00p 35.00p 35.00p 35.00p 0
16/08/2006 35.00p 35.00p 35.00p 35.00p 0
15/08/2006 35.00p 35.00p 35.00p 35.00p 0
14/08/2006 35.00p 35.00p 35.00p 35.00p 0
11/08/2006 30.00p 35.00p 30.00p 35.00p 0
10/08/2006 30.00p 35.00p 30.00p 30.00p 0
09/08/2006 30.00p 30.00p 30.00p 30.00p 0
08/08/2006 30.00p 30.00p 30.00p 30.00p 0
07/08/2006 30.00p 30.00p 30.00p 30.00p 0
04/08/2006 30.00p 30.00p 30.00p 30.00p 0
03/08/2006 30.00p 30.00p 30.00p 30.00p 0
02/08/2006 30.00p 30.00p 30.00p 30.00p 0
01/08/2006 30.00p 30.00p 30.00p 30.00p 0
31/07/2006 30.00p 35.00p 30.00p 30.00p 0
28/07/2006 37.50p 37.50p 30.00p 30.00p 530
27/07/2006 37.50p 40.00p 37.50p 37.50p 200
26/07/2006 40.00p 40.00p 37.50p 37.50p 650
25/07/2006 32.50p 40.00p 32.50p 40.00p 0
24/07/2006 37.50p 37.50p 32.50p 32.50p 0
21/07/2006 37.50p 37.50p 37.50p 37.50p 0
20/07/2006 37.50p 40.00p 37.50p 37.50p 0
19/07/2006 37.50p 37.50p 37.50p 37.50p 0
18/07/2006 37.50p 40.00p 37.50p 37.50p 0
17/07/2006 37.50p 40.00p 37.50p 37.50p 0
14/07/2006 37.50p 37.50p 37.50p 37.50p 0
13/07/2006 37.50p 37.50p 35.00p 37.50p 352
12/07/2006 37.50p 40.00p 37.50p 37.50p 0
11/07/2006 37.50p 40.00p 37.50p 37.50p 0
10/07/2006 37.50p 40.00p 37.50p 37.50p 0
07/07/2006 37.50p 37.50p 37.50p 37.50p 0
06/07/2006 37.50p 37.50p 35.00p 37.50p 0
05/07/2006 37.50p 40.00p 37.50p 37.50p 0
04/07/2006 37.50p 37.50p 37.50p 37.50p 0
03/07/2006 37.50p 40.00p 37.50p 37.50p 500
30/06/2006 32.50p 40.00p 32.50p 37.50p 201
29/06/2006 32.50p 32.50p 32.50p 32.50p 0
28/06/2006 32.50p 32.50p 30.00p 32.50p 0
27/06/2006 50.00p 50.00p 22.50p 32.50p 1000
26/06/2006 50.00p 50.00p 50.00p 50.00p 15
23/06/2006 62.50p 62.50p 50.00p 50.00p 150
22/06/2006 62.50p 62.50p 62.50p 62.50p 0
21/06/2006 62.50p 62.50p 62.50p 62.50p 0
20/06/2006 62.50p 62.50p 62.50p 62.50p 0
19/06/2006 62.50p 62.50p 62.50p 62.50p 0
16/06/2006 62.50p 62.50p 62.50p 62.50p 0
15/06/2006 62.50p 62.50p 62.50p 62.50p 23
14/06/2006 62.50p 62.50p 62.50p 62.50p 0
13/06/2006 75.00p 75.00p 62.50p 62.50p 0
12/06/2006 75.00p 75.00p 62.50p 75.00p 0
09/06/2006 75.00p 75.00p 75.00p 75.00p 0
08/06/2006 75.00p 75.00p 75.00p 75.00p 0
07/06/2006 75.00p 75.00p 75.00p 75.00p 250
06/06/2006 75.00p 75.00p 62.50p 75.00p 0
05/06/2006 75.00p 75.00p 75.00p 75.00p 0
02/06/2006 87.50p 87.50p 62.50p 75.00p 1907
01/06/2006 87.50p 87.50p 87.50p 87.50p 0
31/05/2006 87.50p 87.50p 87.50p 87.50p 0
30/05/2006 87.50p 87.50p 87.50p 87.50p 50
26/05/2006 87.50p 87.50p 87.50p 87.50p 100
25/05/2006 87.50p 87.50p 87.50p 87.50p 300
24/05/2006 87.50p 87.50p 87.50p 87.50p 100
23/05/2006 87.50p 87.50p 87.50p 87.50p 0
22/05/2006 87.50p 87.50p 87.50p 87.50p 0
19/05/2006 87.50p 87.50p 87.50p 87.50p 0
18/05/2006 87.50p 87.50p 87.50p 87.50p 250
17/05/2006 87.50p 87.50p 87.50p 87.50p 437
16/05/2006 100.00p 100.00p 87.50p 87.50p 0
15/05/2006 137.50p 175.00p 137.50p 137.50p 372
12/05/2006 137.50p 137.50p 137.50p 137.50p 570
11/05/2006 137.50p 137.50p 137.50p 137.50p 250
10/05/2006 162.50p 162.50p 125.00p 137.50p 3054
09/05/2006 187.50p 187.50p 187.50p 187.50p 699
08/05/2006 200.00p 200.00p 187.50p 187.50p 50
05/05/2006 200.00p 200.00p 200.00p 200.00p 0
04/05/2006 200.00p 200.00p 200.00p 200.00p 0
03/05/2006 200.00p 200.00p 200.00p 200.00p 0
02/05/2006 200.00p 200.00p 200.00p 200.00p 0
28/04/2006 200.00p 200.00p 200.00p 200.00p 0
27/04/2006 225.00p 225.00p 200.00p 200.00p 500
26/04/2006 225.00p 225.00p 225.00p 225.00p 0
25/04/2006 225.00p 225.00p 225.00p 225.00p 0
24/04/2006 225.00p 225.00p 225.00p 225.00p 0
21/04/2006 225.00p 225.00p 225.00p 225.00p 0
20/04/2006 225.00p 225.00p 225.00p 225.00p 0
19/04/2006 225.00p 225.00p 225.00p 225.00p 0
18/04/2006 225.00p 225.00p 225.00p 225.00p 0
13/04/2006 225.00p 225.00p 225.00p 225.00p 0
12/04/2006 225.00p 225.00p 225.00p 225.00p 0
11/04/2006 225.00p 225.00p 225.00p 225.00p 0
10/04/2006 225.00p 225.00p 225.00p 225.00p 0
07/04/2006 225.00p 225.00p 225.00p 225.00p 0
06/04/2006 225.00p 225.00p 225.00p 225.00p 0
05/04/2006 225.00p 225.00p 225.00p 225.00p 0
04/04/2006 225.00p 225.00p 225.00p 225.00p 0
03/04/2006 225.00p 225.00p 225.00p 225.00p 0
31/03/2006 225.00p 225.00p 225.00p 225.00p 500
30/03/2006 225.00p 225.00p 225.00p 225.00p 0
29/03/2006 225.00p 225.00p 225.00p 225.00p 0
28/03/2006 200.00p 225.00p 200.00p 225.00p 518
27/03/2006 200.00p 200.00p 200.00p 200.00p 0
24/03/2006 200.00p 200.00p 200.00p 200.00p 0
23/03/2006 175.00p 200.00p 175.00p 200.00p 847
22/03/2006 175.00p 175.00p 175.00p 175.00p 300
21/03/2006 175.00p 175.00p 175.00p 175.00p 0
20/03/2006 175.00p 175.00p 175.00p 175.00p 0
17/03/2006 175.00p 175.00p 175.00p 175.00p 0

*Close Price adjusted for both dividends and splits