Netcall (NET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
11/02/2014 56.75p 57.50p 55.50p 56.25p 161620
10/02/2014 56.75p 57.70p 55.70p 56.75p 127956
07/02/2014 55.25p 57.50p 54.50p 56.50p 251398
06/02/2014 56.50p 57.00p 53.13p 55.25p 278108
05/02/2014 57.00p 57.00p 55.00p 57.00p 119329
04/02/2014 58.75p 58.75p 56.00p 57.00p 300190
03/02/2014 59.00p 59.00p 58.00p 58.75p 1228072
31/01/2014 57.50p 59.90p 57.50p 59.00p 404159
30/01/2014 58.00p 58.45p 57.00p 57.50p 28619
29/01/2014 58.25p 59.00p 57.50p 58.00p 145412
28/01/2014 59.00p 59.85p 57.00p 58.25p 104708
27/01/2014 60.00p 61.00p 58.50p 59.00p 45330
24/01/2014 60.50p 61.00p 59.00p 60.00p 226604
23/01/2014 60.75p 61.00p 60.35p 60.50p 269421
22/01/2014 60.75p 61.40p 59.25p 60.75p 1352152
21/01/2014 63.25p 63.54p 59.20p 60.75p 1450183
20/01/2014 60.00p 64.00p 59.80p 61.50p 550734
17/01/2014 58.00p 61.00p 57.60p 60.00p 256553
16/01/2014 58.25p 59.00p 56.50p 58.00p 86843
15/01/2014 58.75p 60.00p 57.50p 58.25p 123959
14/01/2014 53.50p 59.90p 53.00p 58.75p 587513
13/01/2014 53.00p 54.00p 51.00p 53.50p 277042
10/01/2014 53.25p 53.70p 52.00p 53.00p 62372
09/01/2014 53.25p 53.50p 52.00p 53.25p 275575
08/01/2014 53.00p 53.70p 52.00p 53.25p 123740
07/01/2014 52.25p 53.80p 52.00p 53.00p 131479
06/01/2014 55.25p 55.50p 49.00p 52.25p 692935
03/01/2014 58.00p 58.20p 54.50p 55.25p 194027
02/01/2014 58.00p 58.40p 57.50p 58.00p 89134
31/12/2013 58.25p 58.85p 57.50p 58.00p 69361
30/12/2013 57.00p 59.00p 56.00p 58.25p 208817
27/12/2013 58.75p 58.75p 55.50p 57.00p 115375
24/12/2013 60.25p 60.60p 58.05p 58.75p 291157
23/12/2013 59.00p 61.00p 58.60p 60.25p 133273
20/12/2013 56.75p 60.00p 56.75p 59.00p 247569
19/12/2013 55.75p 58.00p 55.35p 56.75p 656718
18/12/2013 54.75p 56.50p 54.68p 55.75p 471893
17/12/2013 53.00p 56.00p 53.00p 55.50p 759065
16/12/2013 51.00p 54.00p 51.00p 53.00p 196752
13/12/2013 49.75p 53.00p 49.75p 51.00p 1042928
12/12/2013 49.25p 50.50p 49.08p 49.75p 154659
11/12/2013 49.13p 50.00p 48.51p 49.50p 163023
10/12/2013 50.25p 51.00p 48.99p 49.75p 163746
09/12/2013 48.00p 51.29p 47.50p 50.25p 572854
06/12/2013 46.25p 48.96p 46.25p 47.50p 117906
05/12/2013 45.75p 47.00p 45.75p 46.25p 135544
04/12/2013 45.75p 46.00p 44.25p 45.75p 233364
03/12/2013 46.25p 46.40p 45.00p 45.75p 270546
02/12/2013 47.50p 48.25p 45.50p 46.25p 159270
29/11/2013 46.75p 49.00p 46.60p 47.50p 383850
28/11/2013 44.25p 47.30p 44.25p 46.75p 635861
27/11/2013 42.88p 45.40p 42.88p 44.25p 178527
26/11/2013 42.88p 43.45p 42.70p 42.88p 63965
25/11/2013 43.00p 43.90p 42.60p 42.88p 1097923
22/11/2013 42.75p 44.00p 42.38p 43.00p 164362
21/11/2013 42.25p 44.50p 41.00p 42.75p 343279
20/11/2013 41.25p 41.25p 39.94p 41.00p 141405
19/11/2013 41.25p 41.25p 40.55p 41.25p 77262
18/11/2013 41.25p 41.50p 40.50p 41.25p 156319
15/11/2013 41.25p 41.25p 40.50p 41.25p 56361
14/11/2013 41.50p 41.50p 40.22p 41.25p 146305
13/11/2013 41.50p 41.50p 41.00p 41.50p 316490
12/11/2013 41.50p 41.69p 41.40p 41.50p 57768
11/11/2013 41.50p 42.00p 41.00p 41.50p 130242
08/11/2013 41.50p 41.74p 41.00p 41.50p 207598
07/11/2013 41.50p 42.00p 41.00p 41.50p 158665
06/11/2013 42.50p 42.50p 40.13p 41.50p 300441
05/11/2013 43.00p 43.00p 41.50p 42.50p 121168
04/11/2013 44.00p 44.00p 42.00p 43.00p 245311
01/11/2013 42.75p 44.00p 42.75p 44.00p 145398
31/10/2013 44.00p 44.00p 42.75p 42.75p 80624
30/10/2013 44.00p 44.00p 43.05p 44.00p 30725
29/10/2013 44.25p 44.25p 43.05p 44.00p 141527
28/10/2013 44.25p 44.78p 40.00p 44.00p 5693408
25/10/2013 44.25p 44.75p 43.73p 44.25p 40182
24/10/2013 44.00p 44.55p 43.50p 44.25p 40660
23/10/2013 44.25p 44.62p 43.00p 44.00p 167415
22/10/2013 44.25p 44.78p 43.70p 44.25p 24094
21/10/2013 44.25p 44.78p 43.50p 44.25p 74444
18/10/2013 45.00p 45.00p 43.50p 44.25p 442828
17/10/2013 45.00p 45.10p 44.25p 45.00p 67942
16/10/2013 44.00p 45.70p 43.40p 45.00p 109910
15/10/2013 42.75p 44.50p 42.25p 43.75p 208119
14/10/2013 42.00p 43.50p 41.30p 42.75p 311576
11/10/2013 42.00p 42.95p 41.00p 42.00p 132896
10/10/2013 42.00p 43.00p 41.20p 42.00p 137922
09/10/2013 42.00p 42.75p 41.30p 41.50p 398901
08/10/2013 42.00p 42.60p 41.00p 42.00p 227840
07/10/2013 41.50p 42.50p 40.87p 42.00p 276936
04/10/2013 41.50p 41.80p 40.75p 41.50p 455214
03/10/2013 41.75p 42.30p 41.30p 41.50p 299534
02/10/2013 41.50p 42.50p 41.04p 41.75p 281614
01/10/2013 40.13p 42.70p 39.75p 41.50p 461700
30/09/2013 40.25p 40.94p 39.65p 40.13p 137596
27/09/2013 40.25p 41.00p 39.50p 40.25p 245886
26/09/2013 39.50p 41.00p 39.00p 40.25p 444900
25/09/2013 40.75p 40.90p 39.00p 39.50p 216182
24/09/2013 43.75p 44.00p 39.00p 40.75p 438104
23/09/2013 40.25p 41.84p 39.70p 40.75p 342450
20/09/2013 40.25p 40.78p 39.77p 40.25p 54346
19/09/2013 40.50p 40.60p 39.50p 40.25p 218161
18/09/2013 39.50p 40.50p 39.40p 40.50p 103680
17/09/2013 40.75p 40.75p 39.00p 39.50p 215936
16/09/2013 40.75p 41.00p 40.00p 40.75p 160431
13/09/2013 40.75p 41.50p 40.30p 40.75p 106140
12/09/2013 40.75p 41.50p 40.10p 40.75p 62421
11/09/2013 40.63p 41.50p 40.35p 40.75p 148074
10/09/2013 40.63p 41.25p 40.25p 40.63p 157834
09/09/2013 41.50p 41.50p 40.05p 40.63p 259286
06/09/2013 41.25p 41.50p 41.03p 41.50p 103593
05/09/2013 41.37p 41.50p 41.00p 41.25p 46535
04/09/2013 41.37p 41.62p 41.15p 41.37p 61267
03/09/2013 41.50p 42.00p 41.10p 41.37p 57379
02/09/2013 42.00p 42.40p 41.09p 41.50p 76366
30/08/2013 42.25p 42.50p 41.08p 42.00p 37170
29/08/2013 42.38p 42.50p 42.00p 42.25p 31982

*Close Price adjusted for both dividends and splits