Netcall (NET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/01/2018 47.50p 47.50p 45.11p 46.50p 99909
24/01/2018 48.00p 48.00p 47.44p 47.50p 6600
23/01/2018 48.00p 48.60p 48.00p 48.00p 85000
22/01/2018 48.00p 48.50p 47.35p 48.00p 29146
19/01/2018 48.00p 48.00p 47.35p 48.00p 15810
18/01/2018 48.00p 48.30p 47.26p 48.00p 109426
17/01/2018 47.30p 48.40p 47.00p 48.00p 79700
16/01/2018 46.50p 47.30p 46.00p 47.30p 167670
15/01/2018 47.30p 47.30p 45.16p 46.50p 39088
12/01/2018 47.30p 47.44p 46.49p 47.30p 32565
11/01/2018 47.30p 47.30p 46.00p 47.30p 19300
10/01/2018 47.30p 47.90p 46.40p 47.30p 24165
09/01/2018 47.80p 47.80p 46.26p 47.30p 35298
08/01/2018 47.80p 47.80p 47.00p 47.80p 10098
05/01/2018 47.80p 47.95p 47.00p 47.80p 57994
04/01/2018 48.00p 48.00p 47.16p 47.80p 16898
03/01/2018 48.00p 48.20p 47.00p 48.00p 15104
02/01/2018 48.00p 48.21p 47.00p 48.00p 6100
29/12/2017 48.00p 48.00p 47.00p 48.00p 2000
28/12/2017 48.75p 48.75p 47.00p 48.00p 9600
27/12/2017 51.00p 51.00p 48.00p 48.75p 46770
22/12/2017 51.50p 51.50p 50.40p 51.00p 22604
21/12/2017 53.25p 53.25p 50.70p 51.50p 60609
20/12/2017 55.50p 55.50p 52.55p 53.25p 31357
19/12/2017 54.50p 56.00p 53.55p 55.50p 30071
18/12/2017 53.00p 56.00p 53.00p 54.50p 19863
15/12/2017 52.25p 53.00p 52.25p 53.00p 1665
14/12/2017 52.25p 52.30p 52.25p 52.25p 1000
13/12/2017 51.75p 53.00p 51.60p 52.25p 25000
12/12/2017 50.75p 52.00p 50.08p 51.75p 24600
11/12/2017 50.00p 51.00p 49.06p 50.75p 54400
08/12/2017 50.25p 50.25p 50.00p 50.00p 17705
07/12/2017 50.50p 50.95p 49.13p 50.25p 8415
06/12/2017 51.00p 51.02p 50.55p 51.00p 30444
05/12/2017 49.50p 52.00p 48.90p 51.00p 39197
04/12/2017 48.00p 50.00p 48.00p 49.00p 34208
01/12/2017 47.00p 50.00p 47.00p 48.00p 75412
30/11/2017 47.00p 47.90p 47.00p 47.00p 11481
29/11/2017 47.00p 47.90p 46.55p 47.00p 26301
28/11/2017 47.00p 47.45p 46.00p 47.00p 22258
27/11/2017 47.50p 47.50p 46.62p 47.00p 29751
24/11/2017 48.00p 50.00p 46.46p 47.50p 149497
23/11/2017 41.25p 49.00p 41.25p 48.00p 259650
22/11/2017 42.75p 42.75p 40.00p 41.00p 48130
21/11/2017 42.50p 43.10p 41.50p 42.75p 41033
20/11/2017 42.50p 43.05p 41.00p 42.50p 183272
17/11/2017 42.50p 43.10p 41.50p 42.50p 12650
16/11/2017 41.25p 42.75p 41.25p 42.50p 93950
15/11/2017 41.00p 41.80p 41.00p 41.25p 10190
14/11/2017 41.00p 41.00p 40.50p 41.00p 49970
13/11/2017 41.00p 41.30p 40.80p 41.00p 7376
10/11/2017 41.00p 41.00p 40.80p 41.00p 4408
09/11/2017 40.75p 41.20p 39.50p 41.00p 265164
08/11/2017 40.75p 40.75p 39.00p 40.75p 45260
07/11/2017 42.00p 42.00p 40.00p 40.75p 33587
06/11/2017 42.00p 42.58p 41.00p 42.00p 50852
03/11/2017 42.00p 42.00p 41.30p 42.00p 2850
02/11/2017 41.50p 42.58p 40.32p 42.00p 57782
01/11/2017 40.50p 41.70p 40.30p 41.50p 152382
31/10/2017 40.50p 40.58p 39.00p 40.50p 35862
30/10/2017 41.00p 41.00p 39.00p 40.50p 13834
27/10/2017 44.00p 44.00p 39.00p 41.00p 104958
26/10/2017 44.75p 45.00p 43.00p 44.00p 61975
25/10/2017 45.25p 45.25p 43.50p 44.75p 17441
24/10/2017 45.75p 46.70p 44.00p 45.25p 58935
23/10/2017 47.50p 47.50p 44.50p 45.75p 56210
20/10/2017 47.50p 47.50p 47.10p 47.50p 25515
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

*Close Price adjusted for both dividends and splits