Netcall (NET) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Netcall

Date Open High Low Close* Volume
02/05/2025 112.00p 112.90p 110.90p 112.00p 108856
01/05/2025 112.00p 114.00p 110.00p 112.00p 8299
30/04/2025 112.00p 114.00p 110.85p 112.00p 87566
29/04/2025 112.50p 114.00p 110.91p 112.00p 20406
28/04/2025 113.00p 116.00p 111.00p 112.50p 172699
25/04/2025 111.00p 115.00p 110.00p 113.00p 43402
24/04/2025 112.00p 113.00p 110.31p 111.00p 115341
23/04/2025 109.00p 114.70p 108.00p 112.00p 160261
22/04/2025 110.00p 110.00p 107.50p 109.00p 254140
17/04/2025 110.00p 110.00p 104.00p 110.00p 39924
16/04/2025 108.50p 112.00p 108.11p 110.00p 81997
15/04/2025 107.50p 110.00p 105.00p 108.50p 133641
14/04/2025 105.00p 107.97p 103.50p 107.50p 95344
11/04/2025 102.00p 106.53p 95.03p 105.00p 594066
10/04/2025 96.00p 102.40p 96.00p 102.00p 246469
09/04/2025 95.50p 96.85p 93.00p 95.50p 135833
08/04/2025 91.50p 97.00p 91.11p 95.50p 1408056
07/04/2025 96.00p 97.00p 88.00p 91.50p 257861
04/04/2025 101.00p 102.00p 96.00p 96.50p 55575
03/04/2025 103.00p 104.00p 100.00p 101.50p 932923
02/04/2025 105.00p 107.00p 102.00p 103.00p 134376
01/04/2025 103.50p 107.00p 102.89p 105.00p 109511
31/03/2025 111.00p 112.00p 102.00p 103.50p 298193
28/03/2025 115.00p 116.00p 110.20p 111.00p 64792
27/03/2025 116.00p 116.00p 114.00p 115.00p 174094
26/03/2025 116.00p 118.00p 114.00p 116.00p 1847751
25/03/2025 117.00p 119.00p 115.00p 116.00p 867992
24/03/2025 117.00p 117.15p 115.00p 117.00p 297732
21/03/2025 117.00p 119.00p 115.00p 117.00p 683634
20/03/2025 117.00p 119.00p 115.50p 117.00p 186484
19/03/2025 117.00p 119.00p 115.00p 117.00p 100903
18/03/2025 116.50p 119.00p 115.25p 117.00p 1036617
17/03/2025 115.50p 118.67p 114.00p 115.50p 822808
14/03/2025 115.50p 117.00p 114.00p 115.50p 431649
13/03/2025 114.50p 117.00p 110.50p 110.50p 1489430
12/03/2025 114.50p 116.00p 114.50p 114.50p 108820
11/03/2025 114.50p 116.00p 113.00p 114.50p 149897
10/03/2025 114.50p 116.00p 113.00p 114.50p 44421
07/03/2025 114.50p 116.00p 114.00p 114.50p 199356
06/03/2025 114.50p 115.40p 113.00p 114.50p 94764
05/03/2025 114.50p 116.00p 113.25p 114.50p 113867
04/03/2025 114.50p 116.00p 113.00p 114.50p 383809
03/03/2025 115.00p 116.00p 113.00p 114.50p 94686
28/02/2025 116.50p 117.80p 113.00p 115.00p 158803
27/02/2025 113.00p 117.80p 113.00p 116.50p 74596
26/02/2025 112.00p 114.00p 112.00p 113.00p 395141
25/02/2025 112.00p 114.00p 112.00p 112.00p 264249
24/02/2025 112.50p 115.00p 110.00p 112.00p 89017
21/02/2025 112.50p 115.00p 112.50p 112.50p 377062
20/02/2025 112.50p 115.00p 110.00p 112.50p 89276
19/02/2025 112.50p 113.70p 112.39p 112.50p 21217
18/02/2025 112.50p 115.00p 112.37p 112.50p 85663
17/02/2025 112.50p 115.00p 110.00p 112.50p 318266
14/02/2025 112.50p 115.00p 110.00p 112.50p 91219
13/02/2025 112.50p 113.10p 112.00p 112.50p 34949
12/02/2025 114.00p 115.00p 110.00p 112.50p 155164
11/02/2025 114.00p 115.00p 113.30p 114.00p 103602
10/02/2025 114.00p 115.00p 113.58p 114.00p 68514
07/02/2025 114.00p 115.00p 113.30p 114.00p 1705733
06/02/2025 113.00p 116.00p 111.49p 114.00p 846770
05/02/2025 109.00p 115.00p 109.00p 113.00p 963540
04/02/2025 109.00p 110.00p 108.00p 109.00p 104214
03/02/2025 108.50p 110.00p 105.00p 109.00p 230634
31/01/2025 108.50p 110.00p 108.50p 108.50p 126505
30/01/2025 108.50p 110.00p 107.00p 108.50p 244267
29/01/2025 108.00p 112.00p 106.55p 108.50p 514948
28/01/2025 105.50p 109.00p 105.00p 108.00p 140358
27/01/2025 105.50p 107.00p 104.00p 105.50p 1990338
24/01/2025 102.50p 107.00p 101.39p 105.50p 419403
23/01/2025 101.50p 103.50p 100.00p 102.50p 284546
22/01/2025 98.50p 100.00p 98.00p 99.00p 99045
21/01/2025 101.00p 101.00p 98.00p 99.00p 75223
20/01/2025 102.00p 102.00p 100.00p 100.50p 75474
17/01/2025 106.50p 107.00p 101.00p 102.00p 199453
16/01/2025 106.50p 107.22p 105.00p 106.50p 192652
15/01/2025 108.50p 110.00p 105.00p 106.50p 219231
14/01/2025 108.00p 110.00p 107.00p 108.50p 1290058
13/01/2025 107.00p 109.00p 107.00p 108.00p 18068
10/01/2025 109.00p 109.18p 108.00p 108.00p 266148
09/01/2025 111.00p 112.00p 108.00p 109.00p 292702
08/01/2025 111.00p 113.00p 110.30p 111.00p 6598140
07/01/2025 111.00p 112.00p 109.00p 111.00p 355563
06/01/2025 108.00p 115.00p 108.00p 111.00p 456895
03/01/2025 107.50p 110.00p 106.00p 108.00p 8972
02/01/2025 107.00p 112.00p 107.00p 110.00p 49056
31/12/2024 109.00p 110.00p 106.40p 107.00p 9196
30/12/2024 109.50p 111.00p 108.30p 109.00p 107180
27/12/2024 105.50p 110.70p 104.50p 109.50p 106732
24/12/2024 101.50p 107.00p 101.00p 105.50p 138165
23/12/2024 101.50p 103.00p 100.00p 101.50p 44817
20/12/2024 101.50p 102.20p 101.00p 101.00p 128994
19/12/2024 101.50p 103.00p 101.10p 101.50p 121791
18/12/2024 101.00p 103.00p 100.90p 101.50p 85228
17/12/2024 101.50p 101.50p 100.00p 101.00p 80044
16/12/2024 102.50p 104.00p 100.12p 101.50p 78462
13/12/2024 103.00p 104.00p 100.00p 102.50p 34206
12/12/2024 102.50p 104.00p 101.55p 103.00p 38088
11/12/2024 99.50p 103.65p 99.00p 102.50p 2053671
10/12/2024 99.50p 101.00p 99.50p 99.50p 19895
09/12/2024 99.50p 101.00p 96.00p 99.00p 128018
06/12/2024 99.50p 100.65p 99.50p 99.50p 14391
05/12/2024 99.50p 101.00p 99.50p 99.50p 77008
04/12/2024 99.50p 101.00p 98.00p 99.50p 67539
03/12/2024 99.50p 101.00p 99.38p 99.50p 14972
02/12/2024 99.50p 101.00p 98.00p 99.50p 21982
29/11/2024 99.50p 101.00p 98.87p 99.50p 44487
28/11/2024 99.50p 101.00p 98.45p 99.50p 135404
27/11/2024 99.50p 101.00p 98.00p 99.50p 54934
26/11/2024 99.50p 101.00p 98.00p 99.50p 27879
25/11/2024 99.50p 102.00p 98.76p 102.00p 21010
22/11/2024 99.50p 101.00p 98.00p 99.50p 59592
21/11/2024 99.50p 100.50p 98.57p 99.50p 30462
20/11/2024 99.50p 101.00p 98.00p 99.50p 240062
19/11/2024 99.50p 101.00p 98.65p 101.00p 45364
18/11/2024 101.00p 102.00p 98.48p 99.50p 98062
15/11/2024 101.00p 102.00p 98.00p 101.00p 94450
14/11/2024 102.50p 106.00p 101.00p 101.00p 368255
13/11/2024 101.00p 104.00p 100.11p 102.50p 230230
12/11/2024 97.00p 102.00p 96.50p 101.00p 274089
11/11/2024 96.00p 97.00p 95.00p 96.50p 137043
08/11/2024 97.00p 98.00p 95.24p 96.60p 73119
07/11/2024 96.00p 98.00p 96.00p 97.00p 202815
06/11/2024 96.50p 98.00p 95.00p 96.50p 145785
05/11/2024 98.50p 100.00p 95.00p 96.50p 233392
04/11/2024 99.50p 100.00p 98.00p 98.50p 99685
01/11/2024 99.00p 100.00p 98.52p 100.00p 225457
31/10/2024 97.50p 100.00p 96.00p 100.00p 272065
30/10/2024 95.00p 98.49p 94.78p 97.50p 470227
29/10/2024 92.50p 98.00p 92.50p 95.00p 309899
28/10/2024 87.50p 94.00p 87.50p 92.50p 411808
25/10/2024 83.00p 89.00p 82.36p 87.50p 526205
24/10/2024 83.00p 86.22p 82.00p 83.00p 383773
23/10/2024 85.00p 86.00p 81.00p 85.00p 336245
22/10/2024 85.50p 87.00p 84.00p 85.00p 350950
21/10/2024 89.00p 90.00p 84.10p 85.50p 478899
18/10/2024 90.00p 92.00p 87.62p 89.00p 109079
17/10/2024 92.00p 93.00p 89.54p 91.00p 573405
16/10/2024 92.00p 94.80p 91.11p 92.00p 55505
15/10/2024 92.00p 93.00p 91.66p 92.00p 62749
14/10/2024 91.00p 93.00p 90.00p 92.00p 110722
11/10/2024 89.50p 93.00p 89.50p 91.00p 611212
10/10/2024 88.50p 91.80p 86.39p 91.00p 313377
09/10/2024 87.00p 90.00p 86.68p 89.00p 2953617
08/10/2024 85.50p 86.00p 85.00p 85.50p 80862
07/10/2024 86.50p 88.00p 85.00p 85.50p 74291
04/10/2024 87.50p 87.50p 85.20p 86.50p 15328
03/10/2024 87.50p 87.50p 87.00p 87.50p 51201
02/10/2024 87.50p 88.00p 87.00p 87.50p 74653
01/10/2024 88.50p 89.00p 87.00p 87.50p 55808
30/09/2024 89.00p 90.00p 88.00p 88.50p 11061
27/09/2024 89.00p 89.50p 86.20p 89.00p 10684
26/09/2024 90.00p 92.00p 88.50p 91.80p 115567
25/09/2024 90.00p 90.89p 88.50p 90.00p 25594
24/09/2024 90.50p 92.00p 88.00p 90.00p 87329
23/09/2024 90.50p 92.00p 89.50p 90.50p 4871
20/09/2024 89.50p 90.50p 89.15p 90.50p 822021
19/09/2024 90.50p 90.50p 89.00p 89.50p 21147
18/09/2024 90.50p 90.50p 89.15p 90.50p 62869
17/09/2024 91.00p 91.00p 89.03p 90.50p 35157
16/09/2024 91.00p 91.00p 88.00p 88.00p 132635
13/09/2024 88.50p 88.50p 87.00p 87.50p 79898
12/09/2024 89.50p 89.50p 88.00p 89.00p 34001
11/09/2024 91.00p 92.34p 89.00p 89.50p 153721
10/09/2024 91.00p 92.00p 90.00p 91.00p 39048
09/09/2024 91.00p 92.00p 88.20p 91.00p 36714
06/09/2024 91.00p 91.50p 90.11p 91.00p 55981
05/09/2024 90.00p 92.00p 90.00p 91.00p 188425
04/09/2024 90.50p 90.50p 89.38p 89.70p 2870206
03/09/2024 90.50p 91.00p 90.01p 90.50p 33389
02/09/2024 91.00p 92.00p 90.00p 92.00p 162971
30/08/2024 91.00p 93.60p 90.44p 93.60p 23939
29/08/2024 91.00p 92.00p 90.38p 91.00p 197210
28/08/2024 90.50p 91.98p 90.00p 91.00p 123929
27/08/2024 91.00p 92.00p 90.13p 90.50p 193515
23/08/2024 91.00p 92.00p 90.00p 91.00p 10979
22/08/2024 91.00p 92.76p 90.00p 91.00p 133715
21/08/2024 91.50p 93.00p 90.02p 91.00p 190390
20/08/2024 93.00p 94.00p 91.00p 91.50p 32509
19/08/2024 93.00p 93.00p 91.00p 93.00p 15743
16/08/2024 93.00p 93.00p 91.25p 93.00p 15886
15/08/2024 93.00p 93.00p 91.25p 93.00p 18076
14/08/2024 93.00p 95.00p 91.25p 93.00p 31198
13/08/2024 93.00p 93.00p 91.25p 93.00p 10414
12/08/2024 93.00p 95.00p 92.96p 93.00p 27204
09/08/2024 93.00p 94.00p 91.48p 93.00p 6793
08/08/2024 94.00p 94.00p 91.36p 93.00p 100584
07/08/2024 92.00p 95.52p 92.00p 94.00p 80963
06/08/2024 92.00p 93.00p 91.00p 91.50p 156182
05/08/2024 94.00p 94.00p 91.00p 92.00p 136172
02/08/2024 94.50p 96.00p 93.45p 96.00p 82491
01/08/2024 94.50p 95.80p 93.36p 94.50p 34964
31/07/2024 93.00p 95.55p 92.44p 94.50p 90447
30/07/2024 93.00p 93.90p 92.00p 93.00p 32490
29/07/2024 93.00p 94.20p 93.00p 93.00p 60994
26/07/2024 93.00p 93.21p 91.80p 93.00p 23087
25/07/2024 93.50p 94.00p 92.00p 93.00p 26856
24/07/2024 95.50p 97.00p 93.44p 94.00p 51632
23/07/2024 95.50p 95.50p 94.00p 95.50p 33243
22/07/2024 95.50p 95.50p 94.05p 95.50p 47922
19/07/2024 95.00p 96.04p 94.00p 95.50p 260223

*Close Price adjusted for both dividends and splits