livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Porta Communications - (PTCM) share price history


Porta Communications share pricePTCM share price tradesPTCM Fundamentals watchlistADD to watchlist
Porta Communications - (PTCM) share price history
Date Open High Low Close Volume
07/03/2019 0.95 0.95 0.93 0.95 6,250
04/03/2019 0.92 0.97 0.92 0.95 1,504,437
01/03/2019 0.95 0.95 0.90 0.95 5,817
21/02/2019 0.95 0.95 0.92 0.95 42,400
20/02/2019 0.98 0.98 0.91 0.95 520,464
18/02/2019 0.98 0.98 0.91 0.98 325,377
15/02/2019 0.93 1.00 0.93 0.98 500,001
13/02/2019 0.93 0.93 0.86 0.93 30,530
12/02/2019 0.93 0.93 0.85 0.93 179,735
07/02/2019 0.90 0.93 0.90 0.93 0
06/02/2019 1.05 1.05 0.75 0.90 2,086,106
01/02/2019 1.05 1.05 1.00 1.05 38,461
28/01/2019 1.10 1.10 1.00 1.05 446,752
25/01/2019 1.10 1.17 1.10 1.10 21,367
24/01/2019 1.10 1.10 1.00 1.10 94,306
15/01/2019 1.10 1.10 1.02 1.10 145,941
14/01/2019 1.10 1.10 1.02 1.10 14,440
09/01/2019 1.10 1.15 1.10 1.10 160,000
08/01/2019 1.15 1.15 1.10 1.10 0
28/12/2018 1.10 1.18 1.10 1.15 320,902
27/12/2018 1.10 1.15 1.10 1.10 16,884
21/12/2018 1.10 1.10 1.02 1.10 6,000
20/12/2018 1.10 1.10 1.02 1.10 30,000
18/12/2018 1.10 1.10 1.08 1.10 30,000
17/12/2018 1.25 1.25 1.00 1.10 500,000
12/12/2018 1.25 1.25 1.10 1.25 7,594
11/12/2018 1.25 1.25 1.10 1.25 2,752
10/12/2018 1.20 1.25 1.08 1.25 16,011
06/12/2018 1.20 1.20 1.08 1.20 21,881
27/11/2018 1.20 1.20 1.08 1.20 15,000

Porta Communications - (PTCM) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z