Porta Communications (PTCM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/11/2018 1.35p 1.35p 1.20p 1.25p 285996
12/11/2018 1.35p 1.35p 1.35p 1.35p 0
09/11/2018 1.35p 1.35p 1.35p 1.35p 0
08/11/2018 1.35p 1.35p 1.35p 1.35p 0
07/11/2018 1.35p 1.35p 1.35p 1.35p 0
06/11/2018 1.35p 1.35p 1.35p 1.35p 0
05/11/2018 1.35p 1.35p 1.35p 1.35p 0
02/11/2018 1.35p 1.35p 1.29p 1.35p 11958
01/11/2018 1.35p 1.35p 1.35p 1.35p 0
31/10/2018 1.35p 1.41p 1.35p 1.35p 150
30/10/2018 1.35p 1.35p 1.35p 1.35p 0
29/10/2018 1.35p 1.35p 1.28p 1.35p 2000
26/10/2018 1.35p 1.35p 1.35p 1.35p 0
25/10/2018 1.35p 1.35p 1.35p 1.35p 0
24/10/2018 1.35p 1.35p 1.35p 1.35p 0
23/10/2018 1.35p 1.50p 1.35p 1.35p 390000
22/10/2018 1.35p 1.35p 1.35p 1.35p 0
19/10/2018 1.35p 1.35p 1.35p 1.35p 0
18/10/2018 1.35p 1.35p 1.28p 1.35p 88723
17/10/2018 1.35p 1.35p 1.25p 1.35p 22002
16/10/2018 1.35p 1.35p 1.32p 1.35p 150000
15/10/2018 1.35p 1.45p 1.35p 1.35p 20000
12/10/2018 1.35p 1.50p 1.33p 1.35p 382151
11/10/2018 1.40p 1.40p 1.32p 1.35p 23619
10/10/2018 1.50p 1.50p 1.50p 1.50p 0
09/10/2018 1.50p 1.57p 1.50p 1.50p 28821
08/10/2018 1.50p 1.57p 1.47p 1.50p 31937
05/10/2018 1.50p 1.50p 1.41p 1.50p 90067
04/10/2018 1.55p 1.57p 1.50p 1.50p 231847
03/10/2018 1.60p 1.60p 1.50p 1.55p 141053
02/10/2018 1.60p 1.60p 1.60p 1.60p 0
01/10/2018 1.70p 1.70p 1.55p 1.60p 5000
28/09/2018 1.70p 1.70p 1.70p 1.70p 0
27/09/2018 1.70p 1.70p 1.55p 1.70p 15939
26/09/2018 1.70p 1.70p 1.55p 1.70p 4355
25/09/2018 1.80p 1.80p 1.60p 1.70p 196026
24/09/2018 1.80p 1.80p 1.63p 1.80p 8089
21/09/2018 1.80p 1.80p 1.80p 1.80p 0
20/09/2018 1.80p 1.80p 1.63p 1.80p 100000
19/09/2018 1.80p 1.80p 1.80p 1.80p 0
18/09/2018 1.85p 1.85p 1.63p 1.80p 118057
17/09/2018 1.85p 1.85p 1.63p 1.85p 72387
14/09/2018 1.85p 1.85p 1.85p 1.85p 0
13/09/2018 1.85p 1.85p 1.85p 1.85p 0
12/09/2018 1.85p 1.85p 1.68p 1.85p 100000
11/09/2018 1.65p 1.89p 1.65p 1.85p 200000
10/09/2018 1.63p 1.74p 1.55p 1.65p 38723
07/09/2018 1.63p 1.75p 1.55p 1.63p 135731
06/09/2018 1.63p 1.63p 1.55p 1.63p 95688
05/09/2018 1.63p 1.69p 1.63p 1.63p 24619
04/09/2018 1.65p 1.65p 1.53p 1.63p 81367
03/09/2018 1.70p 1.70p 1.70p 1.70p 0
31/08/2018 1.80p 1.80p 1.70p 1.70p 0
30/08/2018 1.80p 1.80p 1.80p 1.80p 0
29/08/2018 1.75p 1.80p 1.75p 1.80p 0
28/08/2018 1.90p 1.90p 1.75p 1.75p 20369
24/08/2018 1.90p 1.90p 1.82p 1.90p 75
23/08/2018 1.90p 1.90p 1.82p 1.90p 3313
22/08/2018 1.90p 1.90p 1.84p 1.90p 163926
21/08/2018 1.90p 1.90p 1.90p 1.90p 0
20/08/2018 1.90p 1.90p 1.85p 1.90p 8228
17/08/2018 1.90p 1.90p 1.85p 1.90p 17705
16/08/2018 1.90p 1.98p 1.85p 1.90p 83928
15/08/2018 1.80p 1.90p 1.80p 1.90p 800000
14/08/2018 1.80p 1.90p 1.80p 1.80p 26315
13/08/2018 1.75p 1.89p 1.75p 1.80p 25836
10/08/2018 1.75p 1.90p 1.64p 1.75p 37009
09/08/2018 1.75p 1.75p 1.75p 1.75p 0
08/08/2018 1.75p 1.75p 1.75p 1.75p 0
07/08/2018 1.75p 1.90p 1.62p 1.75p 60466
06/08/2018 1.75p 1.80p 1.62p 1.75p 35236
03/08/2018 1.85p 1.85p 1.60p 1.75p 240124
02/08/2018 2.10p 2.10p 1.73p 1.85p 294105
01/08/2018 1.85p 1.97p 1.85p 1.90p 73239
31/07/2018 1.90p 2.15p 1.75p 1.85p 1134847
30/07/2018 1.70p 1.90p 1.70p 1.90p 416757
27/07/2018 1.65p 1.65p 1.51p 1.65p 756763
26/07/2018 1.60p 1.65p 1.60p 1.65p 50000
25/07/2018 1.40p 1.60p 1.40p 1.60p 456066
24/07/2018 1.40p 1.50p 1.40p 1.40p 10000
23/07/2018 1.60p 1.60p 1.40p 1.40p 1500032
20/07/2018 1.85p 1.85p 1.60p 1.60p 335818
19/07/2018 1.85p 1.85p 1.85p 1.85p 0
18/07/2018 1.85p 1.86p 1.80p 1.85p 109302
17/07/2018 1.85p 1.85p 1.80p 1.85p 7300
16/07/2018 2.25p 2.25p 1.85p 1.85p 238251
13/07/2018 2.25p 2.25p 2.00p 2.25p 728711
12/07/2018 2.25p 2.25p 2.25p 2.25p 0
11/07/2018 2.25p 2.25p 2.25p 2.25p 0
10/07/2018 2.25p 2.25p 2.00p 2.25p 14106
09/07/2018 2.25p 2.25p 2.00p 2.25p 14916
06/07/2018 2.25p 2.25p 2.25p 2.25p 0
05/07/2018 2.35p 2.35p 2.00p 2.25p 25000
04/07/2018 2.35p 2.35p 2.35p 2.35p 0
03/07/2018 2.20p 2.37p 2.08p 2.35p 335000
02/07/2018 2.20p 2.20p 2.20p 2.20p 0
29/06/2018 1.95p 2.20p 1.91p 2.20p 132504
28/06/2018 2.05p 2.07p 1.95p 1.95p 13300
27/06/2018 2.05p 2.10p 2.05p 2.05p 5428
26/06/2018 2.05p 2.05p 2.00p 2.05p 12600
25/06/2018 2.10p 2.10p 2.00p 2.05p 237350
22/06/2018 2.10p 2.10p 2.10p 2.10p 0
21/06/2018 2.10p 2.10p 2.10p 2.10p 0
20/06/2018 2.10p 2.10p 2.07p 2.10p 1025
19/06/2018 2.10p 2.10p 2.10p 2.10p 0
18/06/2018 2.10p 2.10p 2.10p 2.10p 0
15/06/2018 2.10p 2.10p 2.10p 2.10p 0
14/06/2018 2.15p 2.15p 2.02p 2.10p 174961
13/06/2018 2.65p 2.65p 2.02p 2.20p 941323
12/06/2018 2.75p 2.75p 2.50p 2.65p 71377
11/06/2018 2.75p 2.75p 2.53p 2.75p 200000
08/06/2018 2.75p 2.75p 2.75p 2.75p 0
07/06/2018 2.70p 2.75p 2.41p 2.75p 1276
06/06/2018 2.70p 2.70p 2.41p 2.70p 183199
05/06/2018 2.65p 2.70p 2.46p 2.70p 50090
04/06/2018 2.65p 2.65p 2.65p 2.65p 0
01/06/2018 2.65p 2.65p 2.65p 2.65p 0
31/05/2018 2.65p 2.65p 2.60p 2.65p 1636
30/05/2018 2.75p 2.75p 2.75p 2.75p 0
29/05/2018 2.55p 3.00p 2.55p 2.75p 96707
25/05/2018 2.55p 2.55p 2.55p 2.55p 0
24/05/2018 2.55p 2.65p 2.35p 2.55p 17294
23/05/2018 2.55p 2.68p 2.55p 2.55p 37089
22/05/2018 2.65p 2.65p 2.35p 2.55p 44817
21/05/2018 2.65p 2.68p 2.51p 2.65p 185926
18/05/2018 2.75p 2.75p 2.55p 2.65p 100000
17/05/2018 2.75p 2.85p 2.61p 2.75p 115685
16/05/2018 2.85p 2.85p 2.72p 2.75p 28733
15/05/2018 2.85p 2.85p 2.72p 2.85p 14224
14/05/2018 2.85p 2.85p 2.73p 2.85p 19465
11/05/2018 2.95p 2.95p 2.72p 2.85p 470834
10/05/2018 2.95p 2.95p 2.95p 2.95p 0
09/05/2018 2.95p 2.95p 2.95p 2.95p 0
08/05/2018 2.95p 2.95p 2.95p 2.95p 0
04/05/2018 2.95p 2.95p 2.75p 2.95p 12715
03/05/2018 2.95p 2.95p 2.95p 2.95p 0
02/05/2018 3.35p 3.60p 2.75p 2.95p 255594
01/05/2018 3.15p 3.80p 3.11p 3.35p 225153
30/04/2018 3.33p 3.37p 3.00p 3.15p 2034277
27/04/2018 2.60p 3.82p 2.32p 3.63p 843684
26/04/2018 2.25p 2.25p 2.25p 2.25p 0
25/04/2018 2.25p 2.45p 2.25p 2.25p 203602
24/04/2018 2.25p 2.25p 2.25p 2.25p 40771
23/04/2018 2.30p 2.30p 2.12p 2.25p 169910
20/04/2018 2.30p 2.30p 2.30p 2.30p 0
19/04/2018 2.30p 2.30p 2.30p 2.30p 0
18/04/2018 2.55p 2.55p 2.06p 2.30p 413196
17/04/2018 2.65p 2.65p 2.50p 2.55p 58368
16/04/2018 2.65p 2.65p 2.65p 2.65p 0
13/04/2018 2.05p 2.71p 2.05p 2.65p 486704
12/04/2018 1.95p 2.20p 1.95p 2.05p 150000
11/04/2018 1.90p 2.05p 1.90p 1.95p 27073
10/04/2018 1.90p 1.98p 1.80p 1.90p 391696
09/04/2018 1.80p 2.00p 1.80p 1.90p 519412
06/04/2018 1.90p 1.90p 1.60p 1.80p 245000
05/04/2018 1.90p 1.94p 1.83p 1.90p 201485
04/04/2018 1.95p 2.00p 1.82p 1.90p 342514
03/04/2018 1.95p 1.95p 1.83p 1.95p 4828
29/03/2018 1.95p 1.95p 1.94p 1.95p 20103
28/03/2018 1.95p 1.95p 1.81p 1.95p 39364
27/03/2018 2.25p 2.25p 1.81p 1.95p 449719
26/03/2018 2.35p 2.39p 2.11p 2.25p 266736
23/03/2018 2.35p 2.39p 2.35p 2.35p 154142
22/03/2018 2.35p 2.35p 2.35p 2.35p 0
21/03/2018 2.35p 2.35p 2.20p 2.35p 5500
20/03/2018 2.35p 2.35p 2.35p 2.35p 0
19/03/2018 2.35p 2.35p 2.23p 2.35p 50000
16/03/2018 2.60p 2.60p 2.23p 2.35p 403265
15/03/2018 2.60p 2.60p 2.30p 2.60p 943
14/03/2018 2.60p 2.60p 2.33p 2.60p 60000
13/03/2018 2.60p 2.60p 2.60p 2.60p 16965
12/03/2018 2.60p 2.60p 2.33p 2.60p 20000
09/03/2018 2.60p 2.60p 2.33p 2.60p 14000
08/03/2018 2.40p 2.60p 2.40p 2.60p 24590
07/03/2018 2.35p 2.50p 2.35p 2.40p 180000
06/03/2018 2.35p 2.35p 2.35p 2.35p 0
05/03/2018 2.80p 2.80p 2.35p 2.35p 144383
02/03/2018 2.80p 2.80p 2.80p 2.80p 0
01/03/2018 2.80p 2.80p 2.80p 2.80p 0
28/02/2018 2.80p 2.80p 2.80p 2.80p 0
27/02/2018 2.80p 2.80p 2.80p 2.80p 0
26/02/2018 2.80p 2.80p 2.80p 2.80p 0
23/02/2018 2.80p 2.90p 2.67p 2.80p 172201
22/02/2018 3.00p 3.00p 2.80p 2.80p 6000
21/02/2018 3.05p 3.05p 2.63p 3.00p 117256
20/02/2018 3.05p 3.08p 3.05p 3.05p 10000
19/02/2018 3.05p 3.05p 3.05p 3.05p 0
16/02/2018 3.05p 3.10p 3.05p 3.05p 64322
15/02/2018 3.15p 3.15p 2.82p 3.05p 30608
14/02/2018 3.15p 3.15p 3.00p 3.15p 83000
13/02/2018 3.15p 3.15p 2.82p 3.15p 5500
12/02/2018 3.15p 3.15p 3.00p 3.15p 33
09/02/2018 3.15p 3.15p 3.00p 3.15p 7500
08/02/2018 3.15p 3.15p 3.15p 3.15p 0
07/02/2018 3.15p 3.15p 3.15p 3.15p 0
06/02/2018 2.75p 3.15p 2.55p 3.15p 295332
05/02/2018 3.15p 3.15p 2.85p 2.85p 135755
02/02/2018 3.25p 3.33p 2.85p 3.15p 1002057
01/02/2018 3.65p 3.65p 3.25p 3.25p 287512
31/01/2018 3.10p 3.80p 2.83p 3.65p 1531491

*Close Price adjusted for both dividends and splits