Porta Communications (PTCM) Share Price

Health Care Sector

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

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