Porta Communications (PTCM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/05/2013 9.75p 10.00p 9.25p 9.50p 303114
01/05/2013 9.00p 10.00p 9.00p 9.75p 337414
30/04/2013 8.88p 9.15p 8.50p 9.00p 238572
29/04/2013 8.88p 9.00p 8.54p 8.88p 47697
26/04/2013 8.88p 9.09p 8.51p 8.88p 213820
25/04/2013 8.75p 9.18p 8.58p 8.88p 199527
24/04/2013 8.75p 8.75p 8.00p 8.63p 780288
23/04/2013 8.75p 8.75p 8.55p 8.75p 14500
22/04/2013 8.75p 9.00p 8.50p 8.75p 0
19/04/2013 9.00p 9.00p 8.50p 8.75p 464761
18/04/2013 9.00p 9.23p 8.85p 9.00p 130088
17/04/2013 9.13p 9.25p 8.75p 9.00p 76362
16/04/2013 9.13p 9.50p 8.75p 9.13p 231066
15/04/2013 9.13p 9.50p 9.00p 9.13p 660783
12/04/2013 9.13p 9.50p 9.13p 9.13p 100000
11/04/2013 9.25p 9.50p 8.83p 9.13p 206321
10/04/2013 9.50p 9.50p 8.75p 9.25p 116193
09/04/2013 9.50p 10.00p 9.10p 9.50p 61806
08/04/2013 9.50p 9.50p 9.00p 9.50p 16666
05/04/2013 9.75p 9.75p 9.00p 9.50p 94125
04/04/2013 9.75p 9.90p 9.50p 9.75p 8503
03/04/2013 9.88p 10.00p 9.50p 9.75p 46282
02/04/2013 9.88p 10.25p 9.50p 9.88p 0
28/03/2013 10.25p 10.25p 9.50p 9.88p 78449
27/03/2013 10.50p 10.50p 10.00p 10.25p 112340
26/03/2013 9.88p 10.60p 9.88p 10.50p 397028
25/03/2013 9.75p 10.00p 9.75p 9.88p 311418
22/03/2013 9.63p 9.80p 9.50p 9.75p 180435
21/03/2013 9.63p 9.85p 9.25p 9.63p 21190
20/03/2013 9.63p 9.63p 9.25p 9.63p 10253
19/03/2013 9.75p 9.75p 9.50p 9.63p 37912
18/03/2013 9.75p 9.85p 9.50p 9.75p 2395
15/03/2013 9.75p 9.75p 9.50p 9.75p 36709
14/03/2013 9.75p 9.75p 9.50p 9.75p 10851
13/03/2013 9.88p 9.88p 9.40p 9.75p 284895
12/03/2013 10.13p 10.13p 9.60p 9.88p 105385
11/03/2013 10.13p 10.13p 10.00p 10.13p 15734
08/03/2013 10.00p 10.25p 9.75p 10.13p 135458
07/03/2013 10.13p 10.13p 9.50p 10.00p 192220
06/03/2013 10.13p 10.18p 9.75p 10.13p 28100
05/03/2013 9.75p 10.50p 9.60p 10.13p 112350
04/03/2013 10.25p 10.25p 9.51p 9.75p 230844
01/03/2013 10.25p 10.25p 10.10p 10.25p 598450
28/02/2013 10.50p 10.88p 10.00p 10.25p 533522
27/02/2013 11.88p 11.88p 10.50p 10.88p 292067
26/02/2013 12.00p 12.00p 11.38p 11.88p 9378
25/02/2013 12.00p 12.45p 11.61p 12.00p 26257
22/02/2013 12.00p 12.45p 11.60p 12.00p 86599
21/02/2013 11.75p 12.00p 11.53p 11.75p 132209
20/02/2013 12.38p 12.38p 11.50p 11.75p 377111
19/02/2013 12.13p 12.95p 11.79p 12.38p 184983
18/02/2013 12.25p 12.50p 11.79p 12.13p 192368
15/02/2013 13.00p 13.00p 12.10p 12.25p 404950
14/02/2013 12.63p 13.00p 12.30p 13.00p 197742
13/02/2013 13.50p 14.00p 11.50p 12.63p 785190
12/02/2013 13.00p 14.97p 12.87p 13.50p 899806
11/02/2013 12.50p 13.50p 12.25p 13.00p 436757
08/02/2013 10.63p 13.00p 10.63p 12.50p 709618
07/02/2013 9.13p 10.65p 9.13p 10.63p 1100788
06/02/2013 9.13p 9.25p 9.02p 9.13p 185823
05/02/2013 9.75p 9.75p 8.75p 9.13p 183053
04/02/2013 9.88p 9.98p 9.00p 9.75p 165593
01/02/2013 10.63p 10.63p 9.50p 10.00p 209637
31/01/2013 10.75p 10.75p 10.50p 10.63p 135034
30/01/2013 10.75p 10.75p 10.53p 10.75p 6804
29/01/2013 10.88p 10.90p 10.50p 10.75p 452196
28/01/2013 11.00p 11.13p 10.75p 10.88p 175440
25/01/2013 11.25p 11.25p 10.50p 11.00p 368438
24/01/2013 10.75p 11.25p 10.66p 11.25p 334948
23/01/2013 10.88p 11.25p 10.68p 10.75p 188330
22/01/2013 10.13p 12.50p 9.85p 10.88p 1722396
21/01/2013 10.75p 10.75p 9.60p 10.13p 318744
18/01/2013 10.00p 11.50p 9.75p 10.63p 1444984
17/01/2013 9.13p 10.48p 9.13p 10.00p 931399
16/01/2013 7.88p 9.31p 7.88p 9.13p 709292
15/01/2013 7.88p 8.50p 7.60p 7.88p 414048
14/01/2013 6.50p 8.38p 6.50p 7.63p 1486544
11/01/2013 6.25p 6.25p 5.60p 5.88p 254878
10/01/2013 6.25p 6.50p 6.00p 6.25p 732001
09/01/2013 6.50p 6.50p 6.00p 6.25p 1033381
08/01/2013 5.75p 6.74p 5.75p 6.50p 1869091
07/01/2013 5.25p 5.90p 5.25p 5.75p 1535125
04/01/2013 5.75p 5.75p 5.20p 5.25p 709644
03/01/2013 4.75p 6.25p 4.25p 5.88p 1751812
02/01/2013 4.75p 4.75p 4.50p 4.75p 25000
31/12/2012 4.75p 4.79p 4.25p 4.75p 0
28/12/2012 4.75p 4.79p 4.25p 4.75p 66887
27/12/2012 4.75p 4.84p 4.75p 4.75p 156862
24/12/2012 4.75p 4.75p 4.50p 4.75p 1206
21/12/2012 4.75p 4.84p 4.75p 4.75p 5000
20/12/2012 4.75p 4.86p 4.50p 4.75p 17556
19/12/2012 4.75p 4.87p 4.50p 4.75p 41174
18/12/2012 4.75p 4.89p 4.50p 4.75p 28698
17/12/2012 5.00p 5.00p 4.50p 4.75p 278171
14/12/2012 4.88p 5.25p 4.75p 5.00p 745677
13/12/2012 4.88p 5.00p 4.88p 4.88p 281686
12/12/2012 4.75p 5.25p 4.60p 4.88p 603008
11/12/2012 4.75p 5.00p 4.50p 4.75p 14100
10/12/2012 4.75p 4.94p 4.50p 4.75p 923235
07/12/2012 4.75p 4.75p 4.65p 4.75p 250000
06/12/2012 4.75p 4.75p 4.65p 4.75p 10985
05/12/2012 4.88p 4.88p 4.50p 4.75p 153000
04/12/2012 4.88p 5.10p 4.50p 4.88p 9420
03/12/2012 4.88p 5.10p 4.88p 4.88p 79023
30/11/2012 4.88p 4.88p 4.50p 4.88p 61229
29/11/2012 4.88p 5.03p 4.52p 4.88p 0
28/11/2012 4.88p 5.03p 4.52p 4.88p 84657
27/11/2012 4.88p 5.13p 4.52p 4.88p 0
26/11/2012 4.88p 4.88p 4.52p 4.88p 27376
23/11/2012 4.88p 4.88p 4.52p 4.88p 6468
22/11/2012 4.88p 4.88p 4.50p 4.88p 400
21/11/2012 4.88p 5.15p 4.73p 4.88p 56479
20/11/2012 4.88p 4.88p 4.73p 4.88p 58137
19/11/2012 4.88p 5.25p 4.73p 4.88p 137143
16/11/2012 4.63p 5.25p 4.63p 4.88p 134303
15/11/2012 4.63p 4.75p 4.25p 4.63p 285000
14/11/2012 4.63p 4.85p 4.63p 4.63p 12000
13/11/2012 4.63p 4.63p 4.35p 4.63p 2153
12/11/2012 4.63p 4.63p 4.35p 4.63p 100
09/11/2012 4.63p 4.85p 4.35p 4.63p 15037
08/11/2012 4.63p 4.85p 4.28p 4.63p 80574
07/11/2012 4.63p 4.63p 4.28p 4.63p 150
06/11/2012 4.63p 4.63p 4.26p 4.63p 35050
05/11/2012 4.63p 4.95p 4.26p 4.63p 7506
02/11/2012 4.63p 4.99p 4.25p 4.63p 196793
01/11/2012 4.63p 4.63p 4.25p 4.63p 10004
31/10/2012 4.63p 4.90p 4.37p 4.63p 28203
30/10/2012 4.75p 4.75p 4.25p 4.63p 335
29/10/2012 4.75p 4.75p 4.25p 4.75p 34037
26/10/2012 5.00p 5.00p 4.75p 4.75p 22600
25/10/2012 5.00p 5.00p 4.88p 5.00p 20000
24/10/2012 5.00p 5.05p 4.50p 5.00p 0
23/10/2012 5.00p 5.05p 4.50p 5.00p 72081
22/10/2012 5.00p 5.00p 4.50p 5.00p 11694
19/10/2012 5.00p 5.08p 5.00p 5.00p 16229
18/10/2012 5.00p 5.08p 4.50p 5.00p 48527
17/10/2012 5.00p 5.08p 5.00p 5.00p 0
16/10/2012 5.00p 5.08p 5.00p 5.00p 55000
15/10/2012 5.00p 5.10p 4.50p 5.00p 50011
12/10/2012 5.25p 5.25p 5.00p 5.00p 49734
11/10/2012 5.25p 5.30p 5.25p 5.25p 56001
10/10/2012 5.25p 5.25p 5.10p 5.25p 10000
09/10/2012 5.25p 5.25p 5.01p 5.25p 1
08/10/2012 5.63p 5.63p 4.85p 5.25p 202889
05/10/2012 5.63p 5.65p 5.25p 5.63p 96821
04/10/2012 5.63p 5.70p 5.01p 5.63p 21657
03/10/2012 5.38p 5.63p 4.58p 5.63p 19250
02/10/2012 6.25p 6.25p 5.10p 5.38p 503321
01/10/2012 6.25p 6.50p 5.50p 6.25p 310074
28/09/2012 6.25p 6.25p 5.65p 6.25p 33000
27/09/2012 6.25p 7.00p 5.65p 6.25p 209139
26/09/2012 6.00p 6.25p 6.00p 6.25p 31881
25/09/2012 6.00p 6.00p 5.51p 6.00p 3989
24/09/2012 6.50p 6.50p 5.50p 6.00p 130386
21/09/2012 6.50p 6.50p 6.00p 6.50p 2
20/09/2012 6.50p 6.50p 6.13p 6.50p 11685
19/09/2012 6.50p 7.00p 6.00p 6.50p 0
18/09/2012 6.50p 7.00p 6.00p 6.50p 11542
17/09/2012 6.50p 6.50p 6.00p 6.50p 53428
14/09/2012 6.50p 6.50p 6.00p 6.50p 0
13/09/2012 6.50p 6.50p 6.00p 6.50p 35376
12/09/2012 6.50p 6.50p 6.00p 6.50p 4531
11/09/2012 6.50p 6.55p 6.50p 6.50p 10000
10/09/2012 6.50p 6.70p 6.50p 6.50p 20000
07/09/2012 6.75p 6.75p 6.00p 6.50p 50043
06/09/2012 6.88p 6.88p 6.50p 6.75p 32405
05/09/2012 7.00p 7.00p 6.60p 6.88p 1099
04/09/2012 7.00p 7.25p 6.50p 7.00p 0
03/09/2012 7.00p 7.25p 6.50p 7.00p 70835
31/08/2012 7.00p 7.20p 6.60p 7.00p 16450
30/08/2012 7.00p 7.00p 6.60p 7.00p 0
29/08/2012 7.00p 7.00p 6.60p 7.00p 0
28/08/2012 7.00p 7.00p 6.60p 7.00p 7176
24/08/2012 7.00p 7.24p 7.00p 7.00p 80000
23/08/2012 7.00p 7.00p 6.75p 7.00p 0
22/08/2012 7.00p 7.00p 6.75p 7.00p 41350
21/08/2012 7.00p 7.40p 6.75p 7.00p 0
20/08/2012 7.00p 7.40p 6.75p 7.00p 2208
17/08/2012 7.00p 7.35p 7.00p 7.00p 24562
16/08/2012 7.00p 7.40p 7.00p 7.00p 33464
15/08/2012 7.00p 7.00p 6.65p 7.00p 0
14/08/2012 7.00p 7.00p 6.65p 7.00p 6004
13/08/2012 7.25p 7.40p 6.50p 7.00p 42184
10/08/2012 7.25p 7.25p 7.00p 7.25p 5320
09/08/2012 7.38p 7.65p 6.95p 7.25p 91293
08/08/2012 7.38p 7.60p 7.01p 7.38p 47645
07/08/2012 7.38p 7.60p 7.00p 7.38p 40830
06/08/2012 7.50p 7.50p 6.99p 7.38p 25239
03/08/2012 7.75p 7.75p 7.08p 7.50p 23006
02/08/2012 7.75p 7.75p 7.18p 7.75p 104405
01/08/2012 7.75p 7.80p 7.51p 7.75p 37034
31/07/2012 7.75p 7.75p 7.49p 7.75p 71281
30/07/2012 7.75p 7.75p 7.53p 7.75p 6051
27/07/2012 7.88p 7.88p 7.75p 7.88p 20000
26/07/2012 7.75p 7.75p 7.53p 7.75p 15000
25/07/2012 7.75p 7.75p 7.53p 7.75p 0
24/07/2012 7.75p 7.75p 7.53p 7.75p 81435
23/07/2012 7.75p 7.75p 7.51p 7.75p 65510
20/07/2012 7.75p 7.75p 7.60p 7.75p 2712
19/07/2012 7.75p 7.75p 7.50p 7.75p 0

*Close Price adjusted for both dividends and splits