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
26/11/2018 1.20 1.20 1.07 1.20 122,370
23/11/2018 1.20 1.20 1.12 1.20 5,000
16/11/2018 1.15 1.29 1.06 1.20 525,000
15/11/2018 1.25 1.25 1.10 1.15 416,607
14/11/2018 1.25 1.25 1.20 1.25 45,172
13/11/2018 1.35 1.35 1.20 1.25 285,996
02/11/2018 1.35 1.35 1.29 1.35 11,958
31/10/2018 1.35 1.41 1.35 1.35 150
29/10/2018 1.35 1.35 1.28 1.35 2,000
23/10/2018 1.35 1.50 1.35 1.35 390,000
18/10/2018 1.35 1.35 1.28 1.35 88,723
17/10/2018 1.35 1.35 1.25 1.35 22,002
16/10/2018 1.35 1.35 1.32 1.35 150,000
15/10/2018 1.35 1.45 1.35 1.35 20,000
12/10/2018 1.35 1.50 1.33 1.35 382,151
11/10/2018 1.40 1.40 1.32 1.35 23,619
09/10/2018 1.50 1.57 1.50 1.50 28,821
08/10/2018 1.50 1.57 1.47 1.50 31,937
05/10/2018 1.50 1.50 1.41 1.50 90,067
04/10/2018 1.55 1.57 1.50 1.50 231,847
03/10/2018 1.60 1.60 1.50 1.55 141,053
01/10/2018 1.70 1.70 1.55 1.60 5,000
27/09/2018 1.70 1.70 1.55 1.70 15,939
26/09/2018 1.70 1.70 1.55 1.70 4,355
25/09/2018 1.80 1.80 1.60 1.70 196,026
24/09/2018 1.80 1.80 1.63 1.80 8,089
20/09/2018 1.80 1.80 1.63 1.80 100,000
18/09/2018 1.85 1.85 1.63 1.80 118,057
17/09/2018 1.85 1.85 1.63 1.85 72,387
12/09/2018 1.85 1.85 1.68 1.85 100,000

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