Netcall (NET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
21/08/2014 60.25p 61.10p 59.00p 60.25p 36180
20/08/2014 60.25p 60.87p 59.00p 60.25p 57915
19/08/2014 62.00p 62.00p 59.78p 60.25p 60499
18/08/2014 61.50p 62.00p 61.00p 62.00p 44457
15/08/2014 60.75p 62.00p 60.75p 61.50p 59432
14/08/2014 60.75p 61.50p 60.00p 60.75p 66130
13/08/2014 61.00p 61.50p 60.00p 60.75p 43652
12/08/2014 61.00p 61.68p 60.00p 61.00p 74007
11/08/2014 61.00p 61.12p 60.00p 61.00p 117271
08/08/2014 61.00p 61.60p 60.00p 61.00p 38020
07/08/2014 61.00p 61.70p 60.40p 61.00p 38433
06/08/2014 61.25p 62.00p 60.00p 61.00p 77300
05/08/2014 61.25p 62.50p 60.00p 61.25p 0
04/08/2014 61.75p 62.50p 60.00p 61.25p 81700
01/08/2014 61.75p 62.42p 61.00p 61.75p 17145
31/07/2014 61.50p 62.50p 61.00p 61.75p 63113
30/07/2014 61.00p 61.70p 60.00p 61.50p 49526
29/07/2014 61.50p 62.40p 60.00p 61.00p 47339
28/07/2014 61.00p 63.00p 60.20p 61.50p 43405
25/07/2014 61.50p 61.75p 60.00p 61.00p 74704
24/07/2014 62.00p 62.60p 60.50p 61.50p 65098
23/07/2014 63.00p 63.00p 59.00p 62.00p 196441
22/07/2014 61.00p 64.60p 61.00p 63.00p 263047
21/07/2014 61.00p 61.39p 59.50p 61.00p 18140
18/07/2014 59.50p 59.70p 59.00p 59.50p 42729
17/07/2014 59.50p 60.00p 58.10p 59.50p 117226
16/07/2014 60.50p 60.50p 58.50p 59.50p 263329
15/07/2014 60.00p 61.00p 59.25p 60.50p 40459
14/07/2014 61.00p 61.00p 60.00p 60.50p 143236
11/07/2014 61.00p 62.00p 60.00p 61.00p 80497
10/07/2014 61.00p 61.90p 60.00p 61.00p 80902
09/07/2014 61.00p 61.50p 60.00p 61.00p 32839
08/07/2014 61.00p 62.00p 60.00p 61.00p 20510
07/07/2014 60.00p 60.70p 59.20p 60.00p 14878
04/07/2014 60.00p 60.85p 59.00p 60.00p 52581
03/07/2014 60.50p 60.50p 59.00p 60.00p 11324
02/07/2014 61.00p 61.30p 59.00p 60.50p 41558
01/07/2014 61.00p 61.45p 60.00p 61.00p 112730
30/06/2014 60.50p 61.46p 60.05p 61.00p 54873
27/06/2014 60.50p 60.87p 60.05p 60.50p 5579
26/06/2014 60.50p 60.87p 60.05p 60.50p 863
25/06/2014 60.50p 60.87p 59.50p 60.50p 31740
24/06/2014 60.50p 60.50p 60.00p 60.50p 69212
23/06/2014 60.50p 60.50p 60.10p 60.50p 8236
20/06/2014 61.00p 61.46p 60.00p 60.50p 62473
19/06/2014 61.00p 61.46p 60.98p 61.00p 255000
18/06/2014 61.00p 62.00p 60.76p 61.00p 142426
17/06/2014 61.00p 62.00p 60.00p 61.00p 147296
16/06/2014 61.00p 61.08p 61.00p 61.00p 30425
13/06/2014 61.00p 62.00p 60.00p 61.00p 59618
12/06/2014 60.75p 62.00p 60.50p 61.00p 16370
11/06/2014 60.75p 61.50p 60.75p 60.75p 26462
10/06/2014 60.50p 61.00p 60.50p 60.75p 40437
09/06/2014 60.25p 61.00p 60.15p 60.50p 9816
06/06/2014 60.25p 61.00p 59.50p 60.25p 26684
05/06/2014 59.75p 62.00p 59.65p 60.25p 118546
04/06/2014 59.75p 60.00p 59.50p 59.75p 119792
03/06/2014 59.75p 59.75p 58.00p 59.75p 47557
02/06/2014 59.75p 60.00p 59.50p 59.75p 207967
30/05/2014 59.88p 60.00p 59.50p 59.75p 87025
29/05/2014 60.50p 60.80p 59.50p 59.88p 266745
28/05/2014 60.50p 61.50p 60.22p 60.50p 8629
27/05/2014 60.50p 60.95p 60.20p 60.50p 21291
23/05/2014 59.50p 61.50p 59.10p 60.50p 133057
22/05/2014 59.50p 60.00p 59.38p 59.50p 117609
21/05/2014 59.50p 59.50p 59.10p 59.50p 19585
20/05/2014 59.75p 60.00p 59.10p 59.50p 93726
19/05/2014 60.25p 61.43p 59.00p 59.75p 232047
16/05/2014 59.75p 61.00p 59.75p 59.75p 2700472
15/05/2014 59.00p 61.00p 59.00p 59.75p 59094
14/05/2014 59.50p 60.00p 59.00p 59.00p 23365
13/05/2014 60.00p 61.00p 59.00p 59.50p 44962
12/05/2014 60.00p 61.00p 59.95p 60.50p 67725
09/05/2014 60.00p 61.00p 59.78p 60.50p 120254
08/05/2014 60.00p 60.50p 59.78p 60.00p 13479
07/05/2014 59.00p 61.00p 59.00p 60.00p 83986
06/05/2014 58.75p 60.00p 58.05p 59.00p 69619
02/05/2014 59.00p 59.13p 58.00p 58.75p 59079
01/05/2014 59.00p 59.32p 58.00p 59.00p 59045
30/04/2014 59.00p 59.40p 58.50p 59.00p 21119
29/04/2014 59.25p 59.50p 58.00p 59.00p 72024
28/04/2014 59.25p 60.50p 58.00p 59.25p 135129
25/04/2014 60.00p 61.00p 59.25p 59.25p 36311
24/04/2014 60.00p 61.00p 59.65p 60.00p 44618
23/04/2014 59.50p 62.00p 58.00p 60.00p 301686
22/04/2014 56.75p 61.00p 56.75p 59.50p 357183
17/04/2014 58.00p 58.00p 56.00p 56.75p 20603
16/04/2014 55.00p 58.50p 55.00p 56.75p 107375
15/04/2014 55.00p 56.50p 54.68p 55.00p 50292
14/04/2014 53.25p 56.00p 53.25p 55.00p 173388
11/04/2014 53.00p 53.80p 52.54p 53.25p 60278
10/04/2014 53.50p 53.88p 52.00p 53.00p 126509
09/04/2014 54.25p 54.25p 52.50p 53.50p 114959
08/04/2014 54.75p 55.20p 53.50p 54.25p 73292
07/04/2014 55.00p 55.00p 54.00p 54.75p 140860
04/04/2014 55.00p 56.50p 54.20p 55.00p 314449
03/04/2014 56.75p 56.88p 54.12p 55.00p 240767
02/04/2014 56.75p 56.95p 56.50p 56.75p 116137
01/04/2014 56.75p 57.00p 56.50p 56.75p 140640
31/03/2014 56.75p 57.50p 56.50p 56.75p 64498
28/03/2014 57.00p 57.50p 55.50p 55.50p 37896
27/03/2014 56.75p 57.50p 56.00p 57.00p 92735
26/03/2014 57.25p 58.00p 54.00p 57.00p 16777054
25/03/2014 57.00p 57.75p 56.50p 57.25p 149749
24/03/2014 56.75p 57.50p 56.75p 57.00p 233144
21/03/2014 56.75p 57.40p 56.75p 56.75p 190357
20/03/2014 57.00p 57.45p 56.41p 56.75p 38691
19/03/2014 57.00p 57.75p 56.60p 57.00p 80007
18/03/2014 57.00p 57.25p 55.35p 57.00p 106038
17/03/2014 57.00p 57.50p 55.50p 55.50p 78992
14/03/2014 55.75p 57.90p 55.75p 57.00p 503934
13/03/2014 57.00p 57.06p 55.40p 55.75p 129447
12/03/2014 53.50p 58.00p 53.50p 57.00p 77724
11/03/2014 53.50p 54.50p 53.10p 53.50p 43009
10/03/2014 54.25p 54.50p 52.90p 53.50p 74625
07/03/2014 52.50p 55.00p 52.50p 54.25p 69728
06/03/2014 51.00p 53.64p 50.80p 52.50p 81907
05/03/2014 49.25p 53.00p 49.25p 51.00p 520273
04/03/2014 48.00p 52.00p 45.00p 49.25p 1196932
03/03/2014 50.00p 50.00p 47.00p 48.00p 163073
28/02/2014 49.88p 51.50p 48.00p 50.00p 414741
27/02/2014 51.25p 51.25p 48.05p 49.88p 611222
26/02/2014 52.50p 52.50p 50.50p 51.25p 158187
25/02/2014 55.50p 56.20p 52.00p 52.50p 513112
24/02/2014 55.00p 56.00p 54.00p 55.00p 417135
21/02/2014 55.25p 56.00p 54.00p 55.00p 109162
20/02/2014 55.50p 55.84p 54.00p 55.25p 44661
19/02/2014 56.25p 56.45p 54.50p 55.50p 150795
18/02/2014 56.50p 56.50p 55.00p 56.25p 70719
17/02/2014 56.50p 57.50p 55.50p 56.50p 97000
14/02/2014 56.25p 57.35p 56.00p 56.50p 49102
13/02/2014 56.25p 57.00p 55.50p 56.25p 36222
12/02/2014 56.25p 57.00p 55.50p 56.25p 131122

*Close Price adjusted for both dividends and splits