Netcall (NET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/03/2016 51.00p 51.75p 50.38p 51.50p 12000
18/03/2016 51.00p 51.00p 50.25p 51.00p 125100
17/03/2016 53.50p 53.50p 51.00p 51.00p 363781
16/03/2016 53.50p 56.00p 52.28p 53.50p 190332
15/03/2016 49.50p 54.00p 49.50p 53.50p 134983
14/03/2016 49.00p 50.00p 48.85p 49.50p 66103
11/03/2016 47.50p 49.00p 46.60p 49.00p 150883
10/03/2016 47.50p 47.74p 46.52p 47.50p 9250
09/03/2016 47.50p 47.50p 46.40p 47.50p 7733
08/03/2016 47.25p 48.00p 46.25p 47.50p 173284
07/03/2016 47.50p 48.00p 46.40p 47.25p 42405
04/03/2016 47.50p 48.70p 46.55p 47.50p 51715
03/03/2016 47.50p 48.63p 46.70p 47.50p 32718
02/03/2016 47.50p 47.50p 46.55p 47.50p 19200
01/03/2016 48.00p 48.40p 47.25p 47.50p 27458
29/02/2016 47.50p 48.60p 46.60p 48.00p 50595
26/02/2016 48.00p 48.70p 46.30p 47.50p 51155
25/02/2016 48.00p 48.75p 47.50p 48.00p 117546
24/02/2016 48.00p 49.00p 48.00p 48.00p 29133
23/02/2016 50.00p 51.60p 48.00p 48.00p 217109
22/02/2016 47.50p 50.75p 47.50p 50.00p 53009
19/02/2016 46.00p 48.00p 46.00p 47.50p 14996
18/02/2016 45.75p 47.00p 44.50p 46.50p 55931
17/02/2016 45.25p 46.50p 44.25p 45.75p 199383
16/02/2016 45.25p 45.95p 44.41p 45.25p 8221
15/02/2016 47.25p 48.00p 45.00p 45.25p 573665
12/02/2016 47.25p 48.63p 46.30p 47.25p 66148
11/02/2016 47.50p 48.22p 46.38p 47.25p 40142
10/02/2016 47.50p 48.63p 47.50p 47.50p 19614
09/02/2016 48.00p 48.19p 46.25p 47.50p 25863
08/02/2016 48.00p 49.13p 46.55p 48.00p 29980
05/02/2016 47.50p 49.00p 47.50p 48.00p 23010
04/02/2016 47.00p 48.12p 46.25p 47.50p 14989
03/02/2016 47.50p 47.90p 45.38p 47.00p 41389
02/02/2016 48.00p 48.20p 46.38p 47.50p 21464
01/02/2016 49.00p 49.00p 48.00p 48.00p 120748
29/01/2016 47.25p 50.00p 47.25p 49.50p 91246
28/01/2016 47.25p 47.50p 46.00p 47.25p 5951
27/01/2016 47.25p 47.75p 46.00p 47.25p 10720
26/01/2016 47.50p 48.63p 46.00p 47.25p 75562
25/01/2016 49.50p 50.00p 45.90p 47.50p 475750
22/01/2016 49.00p 49.00p 48.00p 49.00p 14346
21/01/2016 49.00p 49.90p 48.00p 49.00p 427027
20/01/2016 49.00p 49.90p 48.60p 49.00p 25719
19/01/2016 49.00p 50.00p 48.00p 49.00p 45277
18/01/2016 50.00p 50.00p 48.31p 49.00p 316673
15/01/2016 51.00p 51.00p 49.00p 50.00p 38061
14/01/2016 51.00p 52.00p 51.00p 51.00p 10545
13/01/2016 50.50p 52.00p 49.50p 51.00p 105138
12/01/2016 51.00p 52.00p 50.00p 50.50p 57545
11/01/2016 51.25p 52.00p 50.00p 51.00p 346372
08/01/2016 51.50p 52.50p 50.31p 51.25p 130983
07/01/2016 51.50p 52.40p 50.55p 51.50p 33778
06/01/2016 52.00p 52.60p 50.54p 51.50p 37622
05/01/2016 52.00p 52.00p 50.88p 52.00p 1588632
04/01/2016 52.00p 53.50p 50.67p 52.00p 35786
31/12/2015 52.00p 53.19p 50.67p 52.00p 9851
30/12/2015 52.00p 52.00p 50.67p 52.00p 3255
29/12/2015 52.00p 53.20p 50.67p 52.00p 104806
24/12/2015 52.00p 53.15p 52.00p 52.00p 557
23/12/2015 52.00p 52.51p 51.75p 52.00p 5161
22/12/2015 51.50p 52.85p 51.50p 52.00p 15406
21/12/2015 51.50p 52.20p 50.00p 51.50p 22483
18/12/2015 52.50p 53.00p 50.00p 51.50p 29439
17/12/2015 52.50p 53.63p 51.12p 52.50p 69945
16/12/2015 52.50p 53.63p 51.38p 52.50p 38117
15/12/2015 52.50p 53.50p 51.15p 52.50p 75373
14/12/2015 52.50p 53.39p 51.00p 52.50p 70198
11/12/2015 52.50p 53.45p 51.00p 52.50p 44996
10/12/2015 53.00p 54.00p 51.00p 52.50p 41690
09/12/2015 53.50p 54.90p 52.00p 54.00p 87467
08/12/2015 53.00p 53.90p 51.88p 53.00p 8912
07/12/2015 53.50p 54.50p 51.53p 53.00p 80511
04/12/2015 52.75p 54.70p 51.80p 53.50p 100503
03/12/2015 52.75p 53.85p 51.80p 52.75p 27908
02/12/2015 51.75p 52.85p 51.75p 52.75p 27056
01/12/2015 51.75p 52.10p 50.51p 51.75p 3911
30/11/2015 52.50p 53.00p 50.50p 51.75p 86748
27/11/2015 52.50p 53.66p 51.00p 52.50p 245996
26/11/2015 53.50p 54.00p 51.00p 52.50p 131380
25/11/2015 52.75p 52.75p 50.15p 51.50p 63369
24/11/2015 52.75p 52.75p 51.66p 52.75p 4599
23/11/2015 51.25p 54.00p 50.50p 52.75p 77861
20/11/2015 51.50p 51.50p 50.00p 51.25p 72279
19/11/2015 51.50p 52.13p 51.05p 51.50p 17776
18/11/2015 51.50p 51.75p 50.00p 51.50p 50896
17/11/2015 51.50p 52.11p 50.00p 51.50p 62312
16/11/2015 51.00p 51.50p 50.00p 51.50p 797582
13/11/2015 51.00p 51.40p 50.00p 51.00p 48638
12/11/2015 51.00p 51.88p 50.44p 51.00p 63800
11/11/2015 54.50p 54.50p 50.00p 51.00p 271386
10/11/2015 54.50p 54.50p 54.50p 54.50p 0
09/11/2015 54.50p 54.90p 53.25p 54.50p 52727
06/11/2015 53.75p 54.50p 53.00p 53.75p 17977
05/11/2015 53.75p 53.85p 53.00p 53.75p 14301
04/11/2015 53.75p 54.00p 53.00p 53.75p 52181
03/11/2015 53.75p 54.30p 53.00p 53.75p 55280
02/11/2015 52.00p 54.10p 52.00p 53.75p 393009
30/10/2015 52.50p 52.50p 51.00p 52.00p 20653
29/10/2015 50.00p 54.00p 50.00p 52.50p 108543
28/10/2015 52.75p 53.25p 48.75p 50.00p 641164
27/10/2015 54.50p 54.50p 52.00p 52.75p 25602
26/10/2015 54.25p 55.00p 53.00p 54.50p 414742
23/10/2015 54.25p 55.00p 53.00p 54.25p 45461
22/10/2015 54.25p 54.25p 53.00p 54.25p 46292
21/10/2015 54.25p 55.00p 53.00p 54.25p 1824593
20/10/2015 54.50p 54.50p 53.00p 54.25p 11976
19/10/2015 54.75p 54.75p 53.50p 54.50p 16732
16/10/2015 54.75p 54.75p 53.50p 54.75p 2507
15/10/2015 54.75p 55.00p 54.00p 54.75p 27887
14/10/2015 54.75p 56.00p 53.50p 54.75p 192537
13/10/2015 56.25p 56.25p 54.00p 54.75p 36467
12/10/2015 56.25p 56.25p 56.25p 56.25p 0
09/10/2015 56.00p 57.00p 55.52p 56.25p 52877
08/10/2015 57.00p 58.69p 54.62p 56.00p 184094
07/10/2015 55.25p 57.31p 55.00p 57.00p 145881
06/10/2015 54.00p 56.00p 53.25p 55.25p 26243
05/10/2015 54.00p 54.50p 53.25p 54.00p 36445
02/10/2015 54.00p 54.39p 51.68p 54.00p 53907
01/10/2015 54.00p 54.00p 53.25p 54.00p 53668
30/09/2015 54.00p 54.50p 53.25p 54.00p 30570
29/09/2015 54.00p 54.60p 53.00p 54.00p 591997
28/09/2015 53.25p 54.25p 52.31p 53.00p 50708
25/09/2015 53.50p 54.00p 52.20p 53.25p 125018
24/09/2015 51.50p 53.50p 51.50p 53.50p 65500
23/09/2015 51.50p 52.00p 51.01p 51.50p 50700
22/09/2015 52.25p 52.25p 51.00p 51.50p 38976
21/09/2015 52.00p 52.25p 51.25p 52.25p 15719
18/09/2015 53.50p 53.50p 52.00p 52.00p 77212
17/09/2015 53.00p 55.00p 52.60p 53.50p 112660
16/09/2015 52.50p 54.00p 51.77p 53.00p 12533
15/09/2015 51.50p 54.00p 50.65p 52.50p 46036
14/09/2015 49.00p 51.50p 49.00p 51.50p 60346
11/09/2015 49.50p 49.60p 48.30p 49.00p 55581
10/09/2015 49.50p 50.00p 48.10p 49.50p 109123
09/09/2015 49.00p 49.00p 49.00p 49.00p 0
08/09/2015 48.25p 49.70p 47.80p 49.00p 36170
07/09/2015 48.25p 49.00p 47.75p 48.25p 158433
04/09/2015 47.50p 49.00p 46.26p 48.25p 24914
03/09/2015 48.00p 48.00p 46.00p 47.50p 103853
02/09/2015 48.00p 48.00p 48.00p 48.00p 0
01/09/2015 48.00p 48.20p 47.00p 48.00p 67496
28/08/2015 48.00p 48.50p 47.00p 47.75p 21180
27/08/2015 47.00p 48.50p 46.50p 48.00p 156022
26/08/2015 47.00p 47.90p 46.30p 47.00p 5450
25/08/2015 46.50p 48.00p 46.00p 47.00p 66469
24/08/2015 47.25p 47.50p 45.10p 46.50p 37759
21/08/2015 51.00p 51.00p 47.00p 47.25p 92955
20/08/2015 51.50p 52.40p 50.00p 51.25p 35904
19/08/2015 51.50p 51.50p 51.50p 51.50p 0
18/08/2015 51.50p 52.40p 50.38p 51.50p 8187
17/08/2015 50.75p 52.85p 50.38p 51.50p 88089
14/08/2015 49.25p 50.00p 48.85p 49.25p 7000
13/08/2015 48.50p 49.55p 47.50p 49.25p 90456
12/08/2015 48.50p 49.70p 47.45p 48.50p 28978
11/08/2015 49.75p 50.12p 47.00p 48.50p 1627160
10/08/2015 50.50p 50.50p 48.00p 49.75p 75382
07/08/2015 50.75p 50.75p 50.00p 50.50p 49294
06/08/2015 50.75p 50.75p 50.00p 50.75p 75447
05/08/2015 50.50p 51.30p 50.30p 50.75p 2290012
04/08/2015 49.75p 51.50p 49.66p 50.50p 276379
03/08/2015 46.50p 50.51p 46.50p 49.75p 251171
31/07/2015 45.75p 46.50p 45.00p 45.75p 21355
30/07/2015 45.75p 45.90p 45.00p 45.75p 66558
29/07/2015 46.75p 47.00p 45.00p 45.75p 43113
28/07/2015 46.75p 46.75p 45.50p 46.75p 28833
27/07/2015 46.75p 47.50p 45.50p 46.75p 20749
24/07/2015 46.25p 47.50p 45.00p 46.50p 63830
23/07/2015 45.00p 47.50p 45.00p 46.25p 48470
22/07/2015 45.00p 46.00p 45.00p 45.00p 26944
21/07/2015 46.50p 47.10p 44.00p 45.00p 67484
20/07/2015 48.00p 48.00p 46.13p 47.25p 51420
17/07/2015 48.00p 48.00p 46.00p 48.00p 29995
16/07/2015 48.00p 49.00p 46.00p 48.00p 207636
15/07/2015 48.00p 48.40p 47.15p 48.00p 11631
14/07/2015 48.25p 48.45p 47.00p 48.00p 22375
13/07/2015 49.50p 50.00p 48.00p 48.25p 61305
10/07/2015 50.00p 50.00p 49.00p 49.50p 93044
09/07/2015 49.50p 50.40p 49.00p 50.00p 18908
08/07/2015 49.50p 50.50p 49.00p 49.50p 62152
07/07/2015 49.50p 49.50p 48.10p 49.50p 38689
06/07/2015 50.25p 50.25p 48.00p 49.00p 55235
03/07/2015 52.50p 53.00p 49.00p 50.25p 355924
02/07/2015 54.25p 55.97p 54.25p 55.00p 5691
01/07/2015 55.50p 55.50p 53.00p 54.25p 56935
30/06/2015 56.50p 56.70p 55.00p 55.50p 26795
29/06/2015 57.50p 57.50p 55.00p 56.50p 123673
26/06/2015 56.00p 58.50p 55.85p 57.50p 155515
25/06/2015 56.50p 59.70p 54.00p 56.00p 338916
24/06/2015 52.00p 52.80p 51.00p 52.25p 16142
23/06/2015 51.75p 53.00p 50.72p 52.00p 31670
22/06/2015 50.25p 52.00p 50.25p 51.75p 65907
19/06/2015 50.25p 50.30p 49.50p 50.25p 55428
18/06/2015 50.25p 50.38p 49.50p 50.25p 57171
17/06/2015 50.25p 50.50p 48.95p 50.25p 184650
16/06/2015 50.25p 50.25p 49.50p 50.25p 3925
15/06/2015 50.25p 50.25p 49.50p 50.25p 36094
12/06/2015 50.25p 50.60p 49.50p 50.25p 93630
11/06/2015 50.25p 50.25p 49.50p 50.25p 18559
10/06/2015 50.25p 50.25p 49.50p 50.25p 76592

*Close Price adjusted for both dividends and splits