Netcall (NET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/10/2017 47.50p 49.00p 47.00p 47.50p 203452
18/10/2017 46.50p 47.50p 45.50p 47.50p 121766
17/10/2017 46.75p 47.35p 45.00p 46.50p 3610523
16/10/2017 47.00p 47.00p 46.00p 47.00p 13000
13/10/2017 48.25p 48.50p 46.50p 47.00p 31095
12/10/2017 48.25p 48.25p 48.25p 48.25p 4103
11/10/2017 47.50p 48.25p 47.50p 48.25p 3212963
10/10/2017 46.25p 47.50p 46.25p 47.50p 154591
09/10/2017 44.00p 46.25p 44.00p 46.25p 226988
06/10/2017 46.50p 46.75p 44.00p 44.00p 166616
05/10/2017 47.25p 47.25p 46.50p 46.75p 71713
04/10/2017 50.50p 50.50p 47.25p 47.25p 90083
03/10/2017 50.50p 50.50p 50.50p 50.50p 23756
02/10/2017 49.75p 51.00p 49.75p 50.50p 85896
29/09/2017 47.50p 49.75p 47.50p 49.75p 73772
28/09/2017 48.50p 48.50p 47.50p 47.50p 77656
27/09/2017 50.00p 50.00p 48.50p 48.50p 84591
26/09/2017 49.50p 51.50p 48.50p 50.00p 225305
25/09/2017 47.25p 48.50p 47.25p 48.50p 157751
22/09/2017 45.00p 47.25p 45.00p 47.25p 88690
21/09/2017 44.50p 45.00p 44.50p 45.00p 63283
20/09/2017 44.50p 44.50p 44.50p 44.50p 30000
19/09/2017 44.50p 44.50p 44.50p 44.50p 2147
18/09/2017 44.50p 44.50p 44.50p 44.50p 198912
15/09/2017 45.50p 45.50p 43.00p 44.50p 100744
14/09/2017 45.50p 47.50p 45.50p 45.50p 78252
13/09/2017 48.50p 48.50p 47.50p 47.50p 21660
12/09/2017 51.00p 51.00p 48.50p 48.50p 69853
11/09/2017 51.00p 51.25p 51.00p 51.00p 8050
08/09/2017 51.50p 51.50p 51.00p 51.00p 35944
07/09/2017 51.50p 52.50p 51.50p 51.50p 87088
06/09/2017 53.25p 53.50p 52.50p 52.50p 75215
05/09/2017 53.00p 53.25p 52.50p 53.25p 20994
04/09/2017 53.00p 53.00p 53.00p 53.00p 7283
01/09/2017 53.25p 53.25p 53.00p 53.00p 13000
31/08/2017 53.75p 53.75p 53.25p 53.25p 34862
30/08/2017 55.25p 55.25p 53.75p 53.75p 31018
29/08/2017 55.25p 55.75p 55.25p 55.25p 18300
25/08/2017 56.75p 56.75p 55.25p 55.25p 54411
24/08/2017 57.25p 57.25p 56.50p 56.75p 31736
23/08/2017 57.75p 57.75p 57.25p 57.25p 8141
22/08/2017 58.50p 58.50p 57.75p 57.75p 55621
21/08/2017 58.50p 58.50p 58.50p 58.50p 12793
18/08/2017 58.50p 58.50p 58.50p 58.50p 22759
17/08/2017 58.50p 58.50p 58.50p 58.50p 6932
16/08/2017 58.00p 58.50p 58.00p 58.50p 184790
15/08/2017 57.00p 58.00p 57.00p 58.00p 35140
14/08/2017 55.00p 57.00p 55.00p 57.00p 38229
11/08/2017 54.50p 55.00p 54.50p 55.00p 17252
10/08/2017 59.50p 59.50p 54.50p 54.50p 40399
09/08/2017 61.50p 61.50p 59.50p 59.50p 60589
08/08/2017 63.00p 63.00p 61.50p 61.50p 48143
07/08/2017 66.75p 66.75p 63.00p 63.00p 58348
04/08/2017 66.75p 66.75p 66.75p 66.75p 128
03/08/2017 66.75p 66.75p 66.75p 66.75p 31760
02/08/2017 66.75p 66.75p 66.75p 66.75p 1530
01/08/2017 66.75p 66.75p 66.75p 66.75p 65890
31/07/2017 66.75p 66.75p 66.75p 66.75p 784
28/07/2017 67.25p 67.25p 66.75p 66.75p 134122
27/07/2017 67.25p 67.25p 67.25p 67.25p 21120
26/07/2017 67.25p 67.25p 67.25p 67.25p 10452
25/07/2017 67.25p 67.25p 67.25p 67.25p 0
24/07/2017 67.25p 67.25p 67.00p 67.25p 5197
21/07/2017 67.00p 67.25p 67.00p 67.25p 13063
20/07/2017 67.00p 67.00p 67.00p 67.00p 17421
19/07/2017 67.00p 67.00p 67.00p 67.00p 49070
18/07/2017 67.00p 67.00p 66.75p 67.00p 49600
17/07/2017 67.00p 67.00p 67.00p 67.00p 19914
14/07/2017 66.50p 67.00p 66.50p 67.00p 90463
13/07/2017 66.50p 67.50p 66.50p 66.50p 15295
12/07/2017 67.50p 67.50p 67.50p 67.50p 61359
11/07/2017 67.50p 67.50p 67.50p 67.50p 5483
10/07/2017 67.50p 67.50p 67.50p 67.50p 50915
07/07/2017 66.50p 67.50p 66.50p 67.50p 61577
06/07/2017 66.50p 66.50p 66.50p 66.50p 26000
05/07/2017 66.00p 66.50p 66.00p 66.50p 37429
04/07/2017 66.00p 66.00p 66.00p 66.00p 11000
03/07/2017 66.50p 66.50p 66.00p 66.00p 96453
30/06/2017 67.00p 67.00p 66.50p 66.50p 80236
29/06/2017 67.50p 67.50p 67.00p 67.00p 18389
28/06/2017 67.50p 67.50p 67.50p 67.50p 64153
27/06/2017 67.50p 67.50p 67.50p 67.50p 0
26/06/2017 67.50p 67.50p 67.50p 67.50p 33855
23/06/2017 67.50p 67.50p 67.50p 67.50p 21356
22/06/2017 67.50p 67.50p 67.50p 67.50p 0
21/06/2017 67.50p 67.50p 67.50p 67.50p 0
20/06/2017 67.50p 67.50p 67.00p 67.50p 0
19/06/2017 67.50p 67.50p 67.50p 67.50p 0
16/06/2017 67.50p 68.50p 66.40p 67.50p 131128
15/06/2017 67.50p 67.50p 66.37p 67.50p 2995
14/06/2017 67.50p 67.50p 67.50p 67.50p 0
13/06/2017 67.50p 67.75p 66.83p 67.50p 53172
12/06/2017 67.50p 67.90p 66.55p 67.50p 32060
09/06/2017 67.50p 68.10p 66.20p 67.50p 18609
08/06/2017 67.50p 67.50p 66.82p 67.50p 1675
07/06/2017 67.25p 68.20p 66.00p 67.50p 8108
06/06/2017 67.50p 67.50p 67.25p 67.25p 0
05/06/2017 68.25p 68.60p 66.81p 67.50p 55434
02/06/2017 67.75p 69.00p 67.75p 68.25p 55612
01/06/2017 67.75p 67.75p 67.05p 67.75p 4613
31/05/2017 67.50p 68.30p 67.00p 67.75p 120457
30/05/2017 67.50p 68.30p 66.80p 67.50p 21352
26/05/2017 68.50p 69.00p 66.70p 67.50p 101189
25/05/2017 68.50p 68.80p 68.50p 68.50p 8250
24/05/2017 68.50p 69.44p 68.50p 68.50p 58667
23/05/2017 67.50p 69.00p 67.50p 68.50p 139139
22/05/2017 67.50p 68.62p 66.37p 67.50p 6893
19/05/2017 67.50p 69.00p 66.00p 67.50p 80471
18/05/2017 67.50p 68.50p 66.37p 67.50p 49781
17/05/2017 67.50p 68.62p 67.50p 67.50p 30060
16/05/2017 68.00p 68.00p 66.00p 67.50p 87403
15/05/2017 68.00p 68.00p 66.50p 68.00p 13747
12/05/2017 68.00p 69.50p 66.00p 68.00p 77110
11/05/2017 68.00p 69.70p 68.00p 68.00p 14500
10/05/2017 68.00p 69.70p 66.50p 68.00p 48650
09/05/2017 68.00p 69.30p 66.40p 68.00p 30169
08/05/2017 68.00p 69.30p 66.40p 68.00p 74289
05/05/2017 68.00p 68.50p 67.00p 68.00p 31262
04/05/2017 68.00p 68.80p 67.00p 68.00p 19276
03/05/2017 69.50p 70.00p 67.00p 68.00p 118921
02/05/2017 69.50p 70.00p 68.62p 69.50p 2034
28/04/2017 68.00p 71.00p 68.00p 69.50p 147831
27/04/2017 68.00p 68.94p 68.00p 68.00p 70
26/04/2017 69.50p 69.50p 66.10p 68.00p 57710
25/04/2017 69.00p 71.00p 69.00p 70.00p 53107
24/04/2017 66.50p 70.00p 66.50p 69.00p 54790
21/04/2017 66.50p 68.00p 65.00p 66.50p 199832
20/04/2017 66.50p 68.00p 65.50p 66.50p 181350
19/04/2017 65.50p 68.00p 64.00p 66.50p 111797
18/04/2017 65.00p 66.00p 65.00p 65.50p 10000
13/04/2017 66.50p 66.50p 64.85p 65.00p 111236
12/04/2017 64.50p 66.50p 63.00p 66.50p 44785
11/04/2017 63.00p 65.00p 62.65p 64.50p 27487
10/04/2017 63.00p 64.50p 63.00p 63.00p 9950
07/04/2017 63.00p 65.00p 63.00p 63.00p 45689
06/04/2017 62.00p 63.00p 62.00p 63.00p 52449
05/04/2017 61.75p 62.75p 61.75p 62.00p 57987
04/04/2017 61.75p 63.00p 60.85p 61.75p 72802
03/04/2017 61.75p 62.50p 60.50p 61.75p 137948
31/03/2017 61.75p 61.75p 61.25p 61.75p 6427
30/03/2017 61.75p 62.50p 60.85p 61.75p 16646
29/03/2017 61.50p 62.50p 60.00p 61.75p 1596497
28/03/2017 61.75p 62.00p 61.15p 61.50p 86482
27/03/2017 61.75p 62.40p 61.00p 61.75p 122762
24/03/2017 61.50p 62.44p 61.00p 61.75p 145526
23/03/2017 61.50p 62.50p 60.00p 61.50p 32257
22/03/2017 62.00p 62.00p 60.20p 61.50p 79097
21/03/2017 62.00p 62.00p 61.00p 62.00p 71548
20/03/2017 62.25p 62.25p 61.25p 62.00p 10211
17/03/2017 62.50p 62.75p 61.00p 62.50p 83520
16/03/2017 63.00p 63.00p 62.00p 62.50p 100456
15/03/2017 63.00p 63.82p 62.25p 63.00p 59077
14/03/2017 63.00p 63.00p 63.00p 63.00p 0
13/03/2017 64.00p 64.30p 62.00p 63.00p 19842
10/03/2017 64.00p 64.44p 63.33p 64.00p 3502
09/03/2017 64.00p 64.30p 64.00p 64.00p 38600
08/03/2017 64.50p 64.50p 63.38p 64.00p 15220
07/03/2017 64.75p 64.75p 63.38p 64.50p 13105
06/03/2017 64.75p 65.69p 63.50p 64.75p 68884
03/03/2017 65.00p 65.00p 64.13p 64.75p 14949
02/03/2017 64.75p 65.75p 64.75p 65.00p 39250
01/03/2017 65.50p 67.00p 63.50p 64.75p 99400
28/02/2017 65.50p 67.00p 64.31p 65.50p 128202
27/02/2017 64.50p 67.00p 64.40p 65.50p 65517
24/02/2017 65.00p 65.70p 64.50p 64.50p 130692
23/02/2017 63.25p 65.00p 63.25p 65.00p 35000
22/02/2017 63.50p 64.19p 62.30p 63.25p 78388
21/02/2017 61.50p 65.20p 60.60p 63.50p 115642
20/02/2017 61.75p 61.88p 60.37p 61.50p 46550
17/02/2017 61.50p 62.75p 60.81p 61.75p 51883
16/02/2017 62.00p 62.00p 60.00p 61.50p 106530
15/02/2017 61.50p 62.85p 60.93p 62.00p 22150
14/02/2017 61.75p 62.50p 60.50p 61.50p 70190
13/02/2017 62.50p 62.92p 60.50p 61.75p 94333
10/02/2017 62.25p 63.56p 61.00p 62.50p 90726
09/02/2017 63.00p 63.00p 61.37p 62.25p 28900
08/02/2017 61.50p 64.00p 60.87p 63.00p 45804
07/02/2017 61.50p 61.50p 60.87p 61.50p 6000
06/02/2017 62.00p 62.63p 61.20p 61.50p 64665
03/02/2017 61.25p 62.50p 60.65p 62.00p 75444
02/02/2017 62.00p 62.00p 60.50p 60.75p 42038
01/02/2017 60.00p 62.80p 60.00p 62.00p 49580
31/01/2017 60.00p 60.40p 58.55p 60.00p 27800
30/01/2017 60.00p 60.44p 58.50p 60.00p 30600
27/01/2017 60.00p 61.00p 60.00p 60.00p 459639
26/01/2017 59.00p 60.44p 58.00p 60.00p 459000
25/01/2017 58.50p 59.62p 57.38p 59.00p 17082
24/01/2017 59.00p 59.00p 58.50p 58.50p 10945
23/01/2017 59.00p 59.50p 58.00p 59.00p 42950
20/01/2017 59.50p 61.00p 58.00p 59.00p 74908
19/01/2017 59.75p 61.00p 58.50p 59.50p 66987
18/01/2017 59.00p 60.97p 58.25p 59.75p 54880
17/01/2017 59.25p 59.37p 57.94p 59.00p 21021
16/01/2017 63.50p 63.50p 58.38p 59.25p 54500
13/01/2017 59.00p 64.34p 59.00p 63.50p 145853
12/01/2017 60.25p 60.75p 58.00p 59.00p 95360
11/01/2017 60.25p 61.00p 58.94p 60.25p 31575
10/01/2017 59.75p 59.75p 58.50p 59.13p 52475
09/01/2017 61.00p 62.00p 58.50p 59.75p 88969
06/01/2017 63.00p 63.00p 60.00p 61.00p 177360

*Close Price adjusted for both dividends and splits