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 |
|---|---|---|---|---|---|
| 16/03/2006 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 15/03/2006 | 187.50p | 187.50p | 175.00p | 175.00p | 1000 |
| 14/03/2006 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 13/03/2006 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 10/03/2006 | 225.00p | 225.00p | 187.50p | 187.50p | 1500 |
| 09/03/2006 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 08/03/2006 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 07/03/2006 | 225.00p | 225.00p | 225.00p | 225.00p | 300 |
| 06/03/2006 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 03/03/2006 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 02/03/2006 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 01/03/2006 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 28/02/2006 | 212.50p | 225.00p | 212.50p | 225.00p | 1350 |
| 27/02/2006 | 212.50p | 225.00p | 212.50p | 212.50p | 0 |
| 24/02/2006 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 23/02/2006 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 22/02/2006 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 21/02/2006 | 212.50p | 225.00p | 212.50p | 212.50p | 0 |
| 20/02/2006 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 17/02/2006 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 16/02/2006 | 200.00p | 212.50p | 200.00p | 212.50p | 1500 |
| 15/02/2006 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 14/02/2006 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 13/02/2006 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 10/02/2006 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 09/02/2006 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 08/02/2006 | 212.50p | 225.00p | 200.00p | 200.00p | 600 |
| 07/02/2006 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 06/02/2006 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 03/02/2006 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 02/02/2006 | 225.00p | 237.50p | 225.00p | 225.00p | 850 |
| 01/02/2006 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 31/01/2006 | 237.50p | 300.00p | 237.50p | 237.50p | 200 |
| 30/01/2006 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 27/01/2006 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 26/01/2006 | 250.00p | 300.00p | 250.00p | 250.00p | 0 |
| 25/01/2006 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 24/01/2006 | 250.00p | 300.00p | 250.00p | 250.00p | 0 |
| 23/01/2006 | 212.50p | 250.00p | 212.50p | 250.00p | 200 |
| 20/01/2006 | 212.50p | 250.00p | 212.50p | 250.00p | 0 |
| 19/01/2006 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 18/01/2006 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 17/01/2006 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 16/01/2006 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 13/01/2006 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 12/01/2006 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 11/01/2006 | 250.00p | 300.00p | 250.00p | 250.00p | 250 |
| 10/01/2006 | 250.00p | 300.00p | 250.00p | 250.00p | 0 |
| 09/01/2006 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 06/01/2006 | 250.00p | 250.00p | 250.00p | 250.00p | 800 |
| 05/01/2006 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 04/01/2006 | 250.00p | 300.00p | 250.00p | 250.00p | 0 |
| 03/01/2006 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 30/12/2005 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 29/12/2005 | 250.00p | 250.00p | 250.00p | 250.00p | 811 |
| 28/12/2005 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 23/12/2005 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 22/12/2005 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 21/12/2005 | 250.00p | 262.50p | 212.50p | 250.00p | 600 |
| 20/12/2005 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 19/12/2005 | 250.00p | 262.50p | 250.00p | 262.50p | 0 |
| 16/12/2005 | 337.50p | 350.00p | 262.50p | 262.50p | 0 |
| 15/12/2005 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 14/12/2005 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 13/12/2005 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 12/12/2005 | 350.00p | 400.00p | 350.00p | 350.00p | 0 |
| 09/12/2005 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 08/12/2005 | 337.50p | 400.00p | 337.50p | 350.00p | 0 |
| 07/12/2005 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 06/12/2005 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 05/12/2005 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 02/12/2005 | 350.00p | 350.00p | 350.00p | 350.00p | 600 |
| 01/12/2005 | 337.50p | 350.00p | 337.50p | 350.00p | 0 |
| 30/11/2005 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 29/11/2005 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 28/11/2005 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 25/11/2005 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 24/11/2005 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 23/11/2005 | 337.50p | 350.00p | 337.50p | 350.00p | 0 |
| 22/11/2005 | 350.00p | 350.00p | 350.00p | 350.00p | 169 |
| 21/11/2005 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 18/11/2005 | 350.00p | 375.00p | 350.00p | 350.00p | 1000 |
| 17/11/2005 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 16/11/2005 | 400.00p | 400.00p | 337.50p | 337.50p | 430 |
| 15/11/2005 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 14/11/2005 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 11/11/2005 | 400.00p | 412.50p | 375.00p | 400.00p | 0 |
| 10/11/2005 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 09/11/2005 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 08/11/2005 | 400.00p | 400.00p | 400.00p | 400.00p | 128 |
| 07/11/2005 | 400.00p | 400.00p | 387.50p | 400.00p | 706 |
| 04/11/2005 | 412.50p | 425.00p | 387.50p | 387.50p | 1000 |
| 03/11/2005 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 02/11/2005 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 01/11/2005 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 31/10/2005 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 28/10/2005 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 27/10/2005 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 26/10/2005 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 25/10/2005 | 500.00p | 500.00p | 425.00p | 425.00p | 0 |
| 24/10/2005 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 21/10/2005 | 425.00p | 425.00p | 375.00p | 425.00p | 0 |
| 20/10/2005 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 19/10/2005 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 18/10/2005 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 17/10/2005 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 14/10/2005 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 13/10/2005 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 12/10/2005 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 11/10/2005 | 450.00p | 475.00p | 425.00p | 425.00p | 120 |
| 10/10/2005 | 475.00p | 525.00p | 475.00p | 475.00p | 1000 |
| 07/10/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 06/10/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 05/10/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 04/10/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 03/10/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 3050 |
| 30/09/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 29/09/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 28/09/2005 | 525.00p | 525.00p | 500.00p | 525.00p | 0 |
| 27/09/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 26/09/2005 | 525.00p | 525.00p | 500.00p | 525.00p | 0 |
| 23/09/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 22/09/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 21/09/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 20/09/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 19/09/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 98 |
| 16/09/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 15/09/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 169 |
| 14/09/2005 | 525.00p | 525.00p | 500.00p | 525.00p | 4422 |
| 13/09/2005 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 12/09/2005 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 09/09/2005 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 08/09/2005 | 500.00p | 525.00p | 500.00p | 500.00p | 250 |
| 07/09/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 06/09/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 05/09/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 200 |
| 02/09/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 01/09/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 31/08/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 30/08/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 29/08/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 26/08/2005 | 575.00p | 600.00p | 525.00p | 525.00p | 300 |
| 25/08/2005 | 600.00p | 600.00p | 600.00p | 600.00p | 150 |
| 24/08/2005 | 600.00p | 600.00p | 600.00p | 600.00p | 1680 |
| 23/08/2005 | 600.00p | 600.00p | 600.00p | 600.00p | 319 |
| 22/08/2005 | 600.00p | 600.00p | 600.00p | 600.00p | 15 |
| 19/08/2005 | 650.00p | 650.00p | 600.00p | 600.00p | 642 |
| 18/08/2005 | 600.00p | 600.00p | 600.00p | 600.00p | 1511 |
| 17/08/2005 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 16/08/2005 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 15/08/2005 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 12/08/2005 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 11/08/2005 | 600.00p | 600.00p | 600.00p | 600.00p | 6667 |
| 10/08/2005 | 575.00p | 600.00p | 550.00p | 600.00p | 2600 |
| 09/08/2005 | 550.00p | 550.00p | 550.00p | 550.00p | 6667 |
| 08/08/2005 | 550.00p | 550.00p | 550.00p | 550.00p | 1722 |
| 05/08/2005 | 550.00p | 550.00p | 550.00p | 550.00p | 180 |
| 04/08/2005 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 03/08/2005 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 02/08/2005 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 01/08/2005 | 550.00p | 550.00p | 550.00p | 550.00p | 128 |
| 29/07/2005 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 28/07/2005 | 550.00p | 550.00p | 550.00p | 550.00p | 355 |
| 27/07/2005 | 550.00p | 550.00p | 550.00p | 550.00p | 800 |
| 26/07/2005 | 550.00p | 550.00p | 550.00p | 550.00p | 1200 |
| 25/07/2005 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 22/07/2005 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 21/07/2005 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 20/07/2005 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 19/07/2005 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 18/07/2005 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 15/07/2005 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 14/07/2005 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 13/07/2005 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 12/07/2005 | 550.00p | 550.00p | 550.00p | 550.00p | 87 |
| 11/07/2005 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 08/07/2005 | 550.00p | 550.00p | 550.00p | 550.00p | 15 |
| 07/07/2005 | 575.00p | 575.00p | 550.00p | 550.00p | 0 |
| 06/07/2005 | 575.00p | 600.00p | 575.00p | 575.00p | 250 |
| 05/07/2005 | 600.00p | 600.00p | 600.00p | 600.00p | 598 |
| 04/07/2005 | 600.00p | 600.00p | 600.00p | 600.00p | 4361 |
| 01/07/2005 | 600.00p | 600.00p | 600.00p | 600.00p | 1738 |
| 30/06/2005 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 29/06/2005 | 600.00p | 600.00p | 600.00p | 600.00p | 4 |
| 28/06/2005 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 27/06/2005 | 625.00p | 675.00p | 600.00p | 600.00p | 700 |
| 24/06/2005 | 750.00p | 750.00p | 675.00p | 675.00p | 873 |
*Close Price adjusted for both dividends and splits