Porta Communications (PTCM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/02/2014 16.00p 16.00p 14.60p 15.25p 138962
13/02/2014 16.00p 16.00p 15.60p 16.00p 21002
12/02/2014 16.00p 16.00p 16.00p 16.00p 14013
11/02/2014 16.00p 16.20p 15.75p 16.00p 62633
10/02/2014 15.63p 16.40p 15.63p 16.00p 154005
07/02/2014 15.63p 15.64p 15.35p 15.63p 27158
06/02/2014 15.50p 15.65p 15.10p 15.63p 176650
05/02/2014 16.50p 16.50p 15.00p 15.50p 572589
04/02/2014 16.88p 16.88p 16.00p 16.50p 202912
03/02/2014 16.88p 17.00p 16.30p 16.88p 150581
31/01/2014 17.00p 17.14p 16.25p 16.88p 209067
30/01/2014 16.88p 17.13p 16.54p 17.00p 116387
29/01/2014 16.75p 17.00p 16.25p 16.75p 282446
28/01/2014 17.13p 17.13p 16.25p 16.75p 275096
27/01/2014 16.50p 17.39p 16.30p 17.13p 530011
24/01/2014 17.00p 17.48p 16.40p 16.50p 667635
23/01/2014 16.37p 17.50p 15.50p 17.00p 1651974
22/01/2014 15.38p 16.00p 15.25p 15.63p 543482
21/01/2014 15.75p 15.90p 15.25p 15.38p 390293
20/01/2014 15.13p 16.50p 13.50p 15.75p 1618434
17/01/2014 13.50p 13.60p 13.25p 13.50p 45820
16/01/2014 13.50p 13.55p 13.28p 13.50p 239008
15/01/2014 13.50p 13.55p 13.25p 13.50p 51973
14/01/2014 13.50p 13.58p 13.25p 13.50p 226471
13/01/2014 13.50p 13.60p 13.10p 13.50p 193232
10/01/2014 13.50p 13.60p 13.25p 13.50p 156369
09/01/2014 13.38p 13.66p 13.25p 13.50p 183343
08/01/2014 13.38p 13.55p 13.00p 13.38p 164744
07/01/2014 13.25p 13.45p 13.00p 13.38p 188506
06/01/2014 13.12p 13.45p 13.00p 13.25p 141224
03/01/2014 13.38p 13.38p 13.00p 13.12p 85634
02/01/2014 13.25p 13.50p 13.00p 13.25p 26072
31/12/2013 13.38p 13.63p 13.25p 13.25p 96921
30/12/2013 14.00p 14.25p 13.50p 13.63p 159076
27/12/2013 14.00p 14.00p 13.50p 14.00p 242416
24/12/2013 14.00p 14.00p 13.75p 14.00p 21833
23/12/2013 14.00p 14.00p 13.75p 14.00p 85170
20/12/2013 14.00p 14.00p 13.75p 14.00p 125490
19/12/2013 14.00p 14.00p 14.00p 14.00p 81027
18/12/2013 14.00p 14.00p 14.00p 14.00p 7250
17/12/2013 14.00p 14.25p 13.75p 14.25p 42831
16/12/2013 14.00p 14.00p 13.75p 14.00p 33000
13/12/2013 14.00p 14.08p 13.81p 14.00p 44984
12/12/2013 14.25p 14.33p 14.00p 14.00p 27583
11/12/2013 14.25p 14.35p 13.76p 14.25p 56392
10/12/2013 14.38p 14.43p 13.71p 14.00p 265088
09/12/2013 14.38p 14.64p 14.38p 14.38p 1597
06/12/2013 14.38p 14.65p 14.04p 14.25p 11617
05/12/2013 14.38p 14.68p 14.05p 14.38p 23078
04/12/2013 14.62p 14.93p 14.38p 14.38p 4927
03/12/2013 15.25p 15.25p 14.62p 14.62p 47750
02/12/2013 15.38p 16.00p 15.25p 15.25p 417671
29/11/2013 13.63p 15.50p 13.63p 15.38p 167489
28/11/2013 13.63p 14.08p 13.25p 13.63p 172223
27/11/2013 14.13p 14.13p 13.25p 13.63p 107197
26/11/2013 14.13p 14.44p 13.50p 14.13p 267219
25/11/2013 14.25p 14.45p 14.04p 14.25p 7396
22/11/2013 15.00p 15.56p 14.25p 14.25p 266204
21/11/2013 14.50p 16.13p 14.00p 15.25p 676206
20/11/2013 15.00p 15.00p 13.75p 14.00p 104981
19/11/2013 15.13p 15.13p 14.75p 15.00p 75758
18/11/2013 15.13p 15.34p 14.92p 15.13p 23905
15/11/2013 14.62p 15.28p 14.55p 15.13p 193417
14/11/2013 14.25p 14.75p 14.25p 14.62p 70324
13/11/2013 14.50p 14.67p 14.25p 14.25p 214175
12/11/2013 14.50p 14.69p 14.45p 14.50p 75723
11/11/2013 14.38p 14.75p 14.38p 14.50p 104964
08/11/2013 14.38p 14.75p 13.45p 14.38p 646544
07/11/2013 15.25p 15.25p 14.00p 14.38p 120735
06/11/2013 15.13p 16.37p 15.00p 15.25p 503748
05/11/2013 15.00p 15.50p 14.88p 15.13p 53343
04/11/2013 14.00p 15.50p 14.00p 15.00p 455186
01/11/2013 14.13p 14.45p 13.66p 14.00p 144913
31/10/2013 13.38p 15.06p 13.38p 14.13p 168691
30/10/2013 13.25p 13.75p 13.25p 13.38p 15285
29/10/2013 13.12p 13.75p 12.81p 13.25p 29229
28/10/2013 12.88p 13.49p 12.70p 13.12p 94000
25/10/2013 13.00p 13.25p 12.33p 12.88p 290987
24/10/2013 11.50p 13.55p 11.50p 13.00p 248736
23/10/2013 11.50p 12.00p 11.41p 11.50p 0
22/10/2013 11.50p 12.00p 11.41p 11.50p 94794
21/10/2013 11.50p 12.00p 11.50p 11.50p 6300
18/10/2013 11.50p 11.93p 11.50p 11.50p 9956
17/10/2013 11.50p 11.50p 11.17p 11.50p 10500
16/10/2013 11.50p 11.95p 11.10p 11.50p 71818
15/10/2013 11.38p 12.00p 11.38p 11.50p 30729
14/10/2013 11.00p 11.50p 11.00p 11.38p 573015
11/10/2013 11.00p 11.23p 10.76p 11.00p 90524
10/10/2013 11.00p 11.00p 10.76p 11.00p 66000
09/10/2013 11.00p 11.20p 10.50p 10.50p 0
08/10/2013 11.13p 11.20p 11.00p 11.00p 7000
07/10/2013 11.13p 11.13p 10.77p 11.13p 225922
04/10/2013 11.13p 11.13p 10.75p 11.13p 149845
03/10/2013 11.00p 11.00p 10.52p 11.00p 197500
02/10/2013 11.00p 11.00p 10.52p 11.00p 5000
01/10/2013 11.00p 11.00p 10.50p 11.00p 272295
30/09/2013 11.13p 11.25p 10.50p 11.00p 2941780
27/09/2013 9.75p 12.50p 9.75p 11.25p 2581585
26/09/2013 9.13p 9.38p 9.00p 9.13p 352541
25/09/2013 9.00p 9.24p 8.86p 9.13p 33663
24/09/2013 8.88p 9.50p 8.88p 9.00p 675141
23/09/2013 8.88p 9.50p 8.88p 8.88p 86636
20/09/2013 8.88p 9.18p 8.76p 8.88p 547110
19/09/2013 8.88p 9.00p 8.50p 8.88p 87064
18/09/2013 8.88p 8.99p 8.88p 8.88p 135000
17/09/2013 8.88p 8.88p 8.50p 8.88p 5637
16/09/2013 8.88p 9.00p 8.50p 8.88p 34183
13/09/2013 9.00p 9.05p 8.50p 8.88p 315622
12/09/2013 9.00p 9.05p 8.75p 9.00p 0
11/09/2013 9.00p 9.05p 8.75p 9.00p 441435
10/09/2013 9.00p 9.05p 8.25p 9.00p 412322
09/09/2013 9.00p 9.00p 8.51p 9.00p 41352
06/09/2013 9.00p 9.00p 8.80p 9.00p 25172
05/09/2013 8.88p 9.00p 8.88p 9.00p 125000
04/09/2013 9.00p 9.00p 8.75p 8.88p 23949
03/09/2013 8.88p 9.00p 8.75p 9.00p 40897
02/09/2013 8.88p 8.88p 8.75p 8.88p 7000
30/08/2013 9.00p 9.00p 8.75p 8.88p 25467
29/08/2013 8.63p 9.68p 8.25p 9.00p 368540
28/08/2013 9.13p 9.13p 8.25p 8.63p 142690
27/08/2013 9.25p 9.38p 9.00p 9.13p 160457
23/08/2013 9.25p 9.38p 9.03p 9.25p 22513
22/08/2013 9.25p 9.35p 9.00p 9.25p 58834
21/08/2013 9.25p 9.63p 9.25p 9.25p 0
20/08/2013 9.63p 9.63p 9.25p 9.25p 62752
19/08/2013 9.50p 9.93p 9.50p 9.63p 289372
16/08/2013 9.50p 9.66p 9.50p 9.50p 51235
15/08/2013 9.50p 9.75p 9.25p 9.50p 20667
14/08/2013 9.88p 9.88p 9.40p 9.50p 146384
13/08/2013 9.88p 10.23p 9.54p 9.88p 465574
12/08/2013 9.25p 10.50p 9.03p 9.88p 684186
09/08/2013 9.25p 9.48p 9.00p 9.25p 112839
08/08/2013 8.75p 9.99p 8.70p 9.25p 1170154
07/08/2013 8.38p 8.98p 8.25p 8.50p 471403
06/08/2013 8.50p 8.56p 8.25p 8.38p 233528
05/08/2013 8.13p 8.75p 8.13p 8.50p 584845
02/08/2013 8.13p 8.15p 8.04p 8.13p 300539
01/08/2013 8.13p 8.16p 8.00p 8.13p 163087
31/07/2013 8.25p 8.25p 8.00p 8.13p 350000
30/07/2013 8.25p 8.25p 8.00p 8.25p 145732
29/07/2013 8.25p 8.88p 7.50p 8.25p 1033632
26/07/2013 7.13p 7.60p 7.13p 7.50p 562250
25/07/2013 7.25p 7.25p 7.02p 7.13p 47811
24/07/2013 7.25p 8.00p 7.00p 7.25p 51904
23/07/2013 7.38p 7.38p 7.00p 7.25p 251810
22/07/2013 7.38p 7.38p 7.25p 7.38p 10000
19/07/2013 7.38p 7.38p 7.36p 7.38p 0
18/07/2013 7.38p 7.38p 7.36p 7.38p 71176
17/07/2013 7.38p 7.38p 7.25p 7.38p 21942
16/07/2013 7.38p 7.38p 7.25p 7.38p 39274
15/07/2013 7.38p 7.38p 7.35p 7.38p 0
12/07/2013 7.38p 7.38p 7.35p 7.38p 67554
11/07/2013 7.38p 7.38p 7.25p 7.38p 67099
10/07/2013 7.38p 7.38p 7.25p 7.38p 0
09/07/2013 7.38p 7.38p 7.25p 7.38p 0
08/07/2013 7.38p 7.38p 7.25p 7.38p 20000
05/07/2013 7.38p 7.38p 7.25p 7.38p 20000
04/07/2013 7.38p 7.38p 7.25p 7.38p 22896
03/07/2013 7.38p 7.38p 7.25p 7.38p 17510
02/07/2013 7.38p 7.38p 7.25p 7.38p 58173
01/07/2013 7.38p 7.38p 7.25p 7.38p 1000
28/06/2013 7.38p 8.00p 7.25p 8.00p 0
27/06/2013 7.38p 7.38p 7.25p 7.38p 37973
26/06/2013 7.25p 7.38p 6.88p 7.38p 390900
25/06/2013 7.25p 7.25p 7.00p 7.25p 50000
24/06/2013 7.25p 7.25p 7.00p 7.25p 156989
21/06/2013 7.25p 7.25p 7.00p 7.25p 29000
20/06/2013 7.63p 7.63p 7.00p 7.25p 788204
19/06/2013 8.00p 8.00p 7.00p 7.63p 347226
18/06/2013 7.75p 8.00p 7.75p 8.00p 283876
17/06/2013 7.75p 7.80p 7.50p 7.75p 33142
14/06/2013 7.75p 7.75p 7.50p 7.75p 361000
13/06/2013 7.75p 7.75p 7.50p 7.75p 20000
12/06/2013 7.75p 7.75p 7.50p 7.75p 0
11/06/2013 7.75p 7.75p 7.50p 7.75p 75000
10/06/2013 7.75p 7.75p 7.50p 7.75p 56069
07/06/2013 7.75p 7.75p 7.50p 7.75p 151982
06/06/2013 7.38p 7.75p 7.34p 7.75p 335845
05/06/2013 7.75p 7.75p 7.38p 7.38p 60670
04/06/2013 7.88p 7.88p 7.50p 7.75p 2400
03/06/2013 8.00p 8.20p 7.50p 7.88p 215989
31/05/2013 8.00p 8.25p 7.75p 8.00p 220995
30/05/2013 8.63p 8.63p 7.75p 8.00p 200014
29/05/2013 8.63p 8.80p 7.75p 8.63p 258482
28/05/2013 8.50p 8.79p 8.45p 8.63p 108000
24/05/2013 8.63p 8.63p 8.25p 8.50p 66218
23/05/2013 8.63p 8.63p 8.25p 8.63p 72865
22/05/2013 8.75p 8.75p 8.50p 8.63p 67945
21/05/2013 8.75p 8.75p 8.50p 8.75p 31023
20/05/2013 8.75p 8.75p 8.50p 8.75p 50472
17/05/2013 8.75p 8.75p 8.50p 8.75p 39280
16/05/2013 8.88p 9.00p 8.50p 8.75p 63889
15/05/2013 9.25p 9.25p 8.75p 8.88p 10000
14/05/2013 9.25p 9.25p 8.75p 9.25p 22637
13/05/2013 9.25p 9.30p 8.75p 9.25p 118838
10/05/2013 9.38p 9.38p 8.50p 8.75p 361789
09/05/2013 9.50p 9.65p 9.00p 9.38p 702451
08/05/2013 9.63p 9.63p 9.00p 9.38p 606303
07/05/2013 9.50p 9.75p 9.25p 9.63p 515890
03/05/2013 9.50p 9.62p 9.05p 9.50p 74885

*Close Price adjusted for both dividends and splits