Netcall (NET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/06/2015 50.25p 50.25p 48.50p 50.25p 72800
08/06/2015 50.25p 51.00p 48.60p 50.25p 137535
05/06/2015 49.13p 50.80p 47.65p 50.25p 628881
04/06/2015 48.00p 49.40p 47.00p 49.13p 986256
03/06/2015 51.25p 51.25p 47.00p 48.00p 268943
02/06/2015 51.25p 52.24p 50.95p 51.25p 350098
01/06/2015 52.00p 52.82p 50.00p 51.25p 188600
29/05/2015 52.50p 52.70p 51.00p 52.00p 80770
28/05/2015 53.00p 53.00p 51.00p 52.50p 6203
27/05/2015 53.50p 54.00p 51.50p 53.00p 143110
26/05/2015 54.00p 54.12p 52.00p 53.50p 42987
22/05/2015 54.00p 54.40p 53.00p 54.00p 99446
21/05/2015 54.50p 55.00p 53.00p 54.00p 197534
20/05/2015 54.00p 55.70p 53.00p 54.50p 74463
19/05/2015 54.00p 54.20p 53.00p 54.00p 18660
18/05/2015 54.25p 54.25p 53.00p 54.00p 123401
15/05/2015 54.00p 55.00p 53.00p 54.25p 33938
14/05/2015 55.00p 56.00p 53.00p 54.00p 31709
13/05/2015 54.50p 56.00p 54.10p 55.00p 32318
12/05/2015 54.00p 55.50p 53.60p 54.50p 107590
11/05/2015 53.75p 54.50p 52.50p 54.00p 111010
08/05/2015 54.00p 54.70p 52.00p 53.75p 214798
07/05/2015 54.00p 55.50p 53.00p 54.00p 37651
06/05/2015 55.50p 55.50p 53.00p 54.00p 181418
05/05/2015 56.00p 56.50p 55.00p 55.50p 4056178
01/05/2015 56.50p 57.00p 55.00p 56.00p 102293
30/04/2015 57.00p 57.00p 55.00p 56.50p 459515
29/04/2015 57.00p 57.80p 56.00p 57.00p 42241
28/04/2015 58.50p 58.50p 56.00p 57.00p 84384
27/04/2015 59.50p 61.00p 58.00p 58.50p 98266
24/04/2015 56.00p 58.80p 56.00p 58.00p 114636
23/04/2015 55.50p 56.80p 55.50p 56.00p 22793
22/04/2015 55.50p 56.00p 54.45p 55.50p 103936
21/04/2015 55.50p 56.60p 54.77p 55.50p 50969
20/04/2015 55.50p 55.50p 54.00p 55.50p 139091
17/04/2015 55.50p 55.50p 54.55p 55.50p 10850
16/04/2015 55.50p 57.00p 54.00p 55.50p 17561
15/04/2015 56.00p 56.99p 55.00p 55.50p 30724
14/04/2015 56.00p 56.00p 55.00p 56.00p 149316
13/04/2015 56.00p 56.40p 55.00p 56.00p 139009
10/04/2015 53.25p 56.25p 53.25p 56.00p 100033
09/04/2015 52.50p 54.00p 51.10p 53.25p 120833
08/04/2015 53.25p 53.80p 52.00p 52.50p 129838
07/04/2015 53.50p 54.00p 52.50p 53.25p 78861
02/04/2015 55.00p 55.00p 53.00p 53.50p 45152
01/04/2015 55.00p 56.00p 54.00p 55.00p 210969
31/03/2015 54.50p 56.00p 53.18p 55.00p 138275
30/03/2015 55.75p 56.50p 54.00p 54.50p 108210
27/03/2015 52.50p 56.47p 51.40p 55.75p 451699
26/03/2015 52.50p 52.80p 51.00p 52.50p 299802
25/03/2015 52.50p 53.20p 51.50p 52.50p 97576
24/03/2015 52.00p 52.90p 51.20p 52.50p 427398
23/03/2015 57.25p 57.50p 50.25p 52.00p 654379
20/03/2015 58.50p 58.50p 56.00p 57.25p 333772
19/03/2015 59.00p 59.00p 58.00p 58.50p 68586
18/03/2015 59.75p 59.75p 58.50p 59.00p 63581
17/03/2015 60.00p 60.22p 59.00p 59.75p 51942
16/03/2015 60.00p 60.50p 59.30p 60.00p 116466
13/03/2015 60.00p 61.00p 59.55p 60.00p 18825
12/03/2015 60.00p 61.00p 59.55p 60.00p 102645
11/03/2015 60.75p 61.00p 59.00p 60.00p 132260
10/03/2015 60.75p 60.75p 60.00p 60.75p 12000
09/03/2015 59.25p 61.60p 59.25p 60.75p 75057
06/03/2015 59.00p 60.00p 58.00p 59.25p 83408
05/03/2015 59.00p 59.80p 58.00p 59.00p 124640
04/03/2015 58.75p 59.97p 57.30p 59.00p 309157
03/03/2015 59.25p 59.47p 58.00p 58.75p 212008
02/03/2015 60.50p 60.50p 58.00p 59.25p 402447
27/02/2015 61.25p 62.00p 59.00p 60.50p 633039
26/02/2015 66.25p 66.25p 58.00p 61.25p 436636
25/02/2015 71.25p 71.25p 62.50p 66.25p 457558
24/02/2015 73.75p 74.61p 70.00p 71.25p 415409
23/02/2015 70.00p 73.00p 69.80p 72.00p 140915
20/02/2015 71.00p 71.00p 69.30p 70.00p 120028
19/02/2015 70.50p 73.00p 70.50p 71.00p 34839
18/02/2015 71.50p 72.75p 70.20p 70.50p 118166
17/02/2015 71.00p 73.00p 70.25p 71.50p 55571
16/02/2015 72.00p 72.00p 70.72p 71.00p 147088
13/02/2015 68.75p 73.00p 68.60p 72.00p 88886
12/02/2015 68.00p 69.00p 67.50p 68.75p 47890
11/02/2015 68.00p 69.00p 67.72p 68.00p 15573
10/02/2015 68.00p 69.00p 67.00p 68.00p 45144
09/02/2015 67.50p 68.90p 67.25p 68.00p 148271
06/02/2015 67.50p 68.00p 67.25p 67.50p 86882
05/02/2015 68.50p 68.50p 67.15p 67.50p 70223
04/02/2015 69.50p 69.50p 68.01p 68.50p 142338
03/02/2015 70.00p 70.70p 69.00p 69.50p 39784
02/02/2015 70.25p 71.00p 70.00p 70.25p 74524
30/01/2015 70.25p 71.00p 70.00p 70.25p 27650
29/01/2015 71.25p 72.50p 70.20p 70.25p 41849
28/01/2015 70.00p 72.00p 69.00p 71.25p 155753
27/01/2015 70.00p 71.00p 69.80p 70.00p 68614
26/01/2015 73.00p 74.00p 68.70p 70.00p 119887
23/01/2015 68.50p 73.00p 68.26p 71.50p 66453
22/01/2015 69.00p 70.00p 67.75p 68.50p 46532
21/01/2015 70.75p 71.30p 68.50p 69.25p 210563
20/01/2015 72.00p 72.50p 70.00p 70.75p 118095
19/01/2015 71.00p 73.00p 71.00p 72.00p 84194
16/01/2015 70.00p 72.75p 70.00p 71.00p 419197
15/01/2015 70.00p 70.98p 70.00p 70.00p 14429
14/01/2015 70.00p 71.00p 69.70p 70.00p 78376
13/01/2015 68.62p 71.85p 68.62p 70.00p 91095
12/01/2015 68.75p 69.38p 68.26p 68.62p 167903
09/01/2015 67.87p 69.00p 67.60p 68.75p 75602
08/01/2015 68.00p 68.00p 67.00p 67.87p 24868
07/01/2015 68.00p 68.88p 67.00p 68.00p 40870
06/01/2015 68.00p 68.90p 67.00p 68.00p 37295
05/01/2015 68.50p 68.50p 67.00p 68.00p 41090
02/01/2015 68.50p 69.21p 68.15p 68.50p 25414
31/12/2014 68.50p 69.00p 67.00p 68.50p 9586
30/12/2014 68.50p 69.00p 67.00p 68.50p 113388
29/12/2014 69.25p 71.00p 68.00p 68.50p 91517
24/12/2014 69.25p 71.00p 68.50p 69.25p 51832
23/12/2014 69.00p 70.00p 68.00p 69.25p 108648
22/12/2014 66.75p 69.60p 66.63p 69.00p 311628
19/12/2014 66.75p 67.50p 66.50p 66.75p 237888
18/12/2014 66.75p 67.45p 66.45p 66.75p 7796
17/12/2014 67.00p 67.45p 66.15p 66.75p 48505
16/12/2014 66.75p 67.00p 66.00p 67.00p 15801
15/12/2014 65.25p 66.75p 64.70p 66.75p 72537
12/12/2014 65.38p 66.11p 64.50p 65.25p 60699
11/12/2014 65.50p 65.50p 65.20p 65.38p 33364
10/12/2014 65.75p 66.75p 65.00p 66.00p 66160
09/12/2014 65.00p 67.00p 64.00p 65.75p 643617
08/12/2014 64.75p 66.50p 64.00p 65.00p 61459
05/12/2014 64.00p 66.00p 63.00p 64.75p 134697
04/12/2014 61.00p 64.35p 61.00p 63.50p 176607
03/12/2014 61.00p 61.95p 60.00p 61.00p 49238
02/12/2014 61.25p 62.42p 60.00p 61.00p 21111
01/12/2014 59.50p 63.50p 58.60p 61.25p 207518
28/11/2014 58.00p 60.00p 57.61p 59.50p 98126
27/11/2014 58.00p 59.00p 57.61p 58.00p 13082
26/11/2014 57.75p 58.63p 56.76p 58.00p 61602
25/11/2014 57.75p 59.00p 56.80p 57.75p 83700
24/11/2014 55.75p 58.00p 55.50p 57.75p 170519
21/11/2014 55.50p 56.00p 55.00p 55.75p 57256
20/11/2014 55.50p 55.85p 55.00p 55.50p 43216
19/11/2014 57.00p 57.00p 55.00p 55.50p 56362
18/11/2014 57.00p 57.00p 56.00p 57.00p 11701
17/11/2014 57.00p 57.50p 56.00p 57.00p 70936
14/11/2014 57.00p 57.00p 55.65p 57.00p 43556
13/11/2014 57.00p 57.00p 56.02p 57.00p 2378
12/11/2014 57.00p 57.00p 56.75p 57.00p 26148
11/11/2014 57.25p 57.63p 56.00p 57.00p 27914
10/11/2014 57.00p 57.25p 56.00p 57.25p 81057
07/11/2014 56.75p 57.20p 56.00p 57.00p 28138
06/11/2014 56.75p 56.83p 56.02p 56.75p 14053
05/11/2014 56.75p 56.75p 56.00p 56.75p 72492
04/11/2014 56.75p 57.50p 56.00p 56.75p 31017
03/11/2014 58.25p 59.00p 56.00p 56.75p 217099
31/10/2014 58.50p 59.50p 57.00p 58.25p 87395
30/10/2014 58.00p 58.75p 57.54p 58.50p 37696
29/10/2014 58.00p 58.20p 56.50p 58.00p 42666
28/10/2014 57.75p 58.60p 56.55p 58.00p 10957
27/10/2014 57.50p 59.00p 56.55p 57.75p 65002
24/10/2014 57.50p 58.90p 56.15p 57.50p 4011
23/10/2014 58.00p 58.90p 56.03p 57.50p 40474
22/10/2014 58.25p 59.00p 57.50p 58.00p 17424
21/10/2014 58.75p 60.00p 57.50p 58.25p 43864
20/10/2014 58.50p 59.50p 57.00p 58.75p 88948
17/10/2014 57.50p 59.00p 56.25p 58.50p 70104
16/10/2014 61.75p 62.00p 55.00p 57.50p 273367
15/10/2014 62.50p 62.50p 60.50p 61.75p 87503
14/10/2014 62.50p 62.98p 62.12p 62.50p 19742
13/10/2014 63.00p 63.00p 62.00p 62.50p 26052
10/10/2014 62.25p 63.00p 61.51p 63.00p 77409
09/10/2014 62.25p 62.65p 61.51p 62.25p 22795
08/10/2014 62.50p 62.70p 61.60p 62.25p 43756
07/10/2014 63.50p 63.70p 62.00p 62.50p 118959
06/10/2014 63.75p 64.50p 63.22p 63.50p 30420
03/10/2014 64.75p 65.00p 62.50p 63.75p 250232
02/10/2014 64.75p 66.00p 64.45p 64.75p 73658
01/10/2014 62.00p 65.00p 61.70p 64.00p 51633
30/09/2014 62.00p 63.00p 61.00p 62.00p 220378
29/09/2014 62.00p 63.00p 60.82p 62.00p 872734
26/09/2014 64.00p 64.00p 61.00p 62.00p 65692
25/09/2014 64.25p 65.00p 61.12p 64.00p 192032
24/09/2014 64.00p 65.60p 64.00p 64.25p 86251
23/09/2014 63.00p 66.00p 62.14p 64.00p 240287
22/09/2014 67.75p 68.70p 62.00p 63.25p 290441
19/09/2014 64.50p 68.00p 64.45p 67.25p 121966
18/09/2014 64.50p 66.00p 64.30p 64.50p 79215
17/09/2014 63.75p 65.00p 63.75p 64.50p 38290
16/09/2014 63.75p 65.00p 63.75p 63.75p 705240
15/09/2014 62.25p 65.00p 62.10p 63.75p 174362
12/09/2014 62.00p 63.00p 61.98p 62.25p 96138
11/09/2014 62.00p 62.48p 61.90p 62.00p 28400
10/09/2014 62.00p 62.50p 61.85p 62.00p 33934
09/09/2014 62.00p 62.00p 62.00p 62.00p 0
08/09/2014 62.00p 62.40p 61.50p 62.00p 60858
05/09/2014 62.25p 63.00p 61.60p 62.00p 121979
04/09/2014 62.25p 62.40p 61.70p 62.25p 153625
03/09/2014 61.25p 62.50p 61.20p 62.25p 64223
02/09/2014 61.25p 61.48p 61.00p 61.25p 12631
01/09/2014 61.00p 61.50p 60.50p 61.25p 78363
29/08/2014 61.00p 61.50p 60.50p 61.00p 11958
28/08/2014 60.75p 61.50p 60.50p 61.00p 171182
27/08/2014 60.50p 61.48p 60.00p 60.75p 129811
26/08/2014 60.25p 61.50p 60.25p 60.50p 28500
22/08/2014 60.25p 61.50p 59.50p 60.25p 44283

*Close Price adjusted for both dividends and splits