Netcall (NET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
28/08/2013 43.00p 43.30p 42.00p 42.38p 177835
27/08/2013 42.25p 43.30p 42.25p 43.00p 179291
23/08/2013 42.25p 42.94p 42.00p 42.25p 136906
22/08/2013 43.25p 43.40p 42.05p 42.25p 222624
21/08/2013 43.25p 43.43p 43.00p 43.25p 50740
20/08/2013 43.25p 43.50p 42.65p 43.25p 56492
19/08/2013 42.63p 44.00p 42.35p 43.25p 94616
16/08/2013 42.50p 42.63p 42.00p 42.63p 1199490
15/08/2013 42.50p 42.70p 42.31p 42.50p 75801
14/08/2013 42.50p 43.00p 42.30p 42.50p 33612
13/08/2013 41.50p 43.20p 41.25p 42.50p 274788
12/08/2013 41.62p 41.81p 41.40p 41.50p 97043
09/08/2013 41.62p 42.00p 41.48p 41.62p 83791
08/08/2013 41.50p 41.79p 41.37p 41.62p 46591
07/08/2013 41.50p 41.73p 40.25p 40.25p 151544
06/08/2013 41.50p 41.95p 41.42p 41.50p 86972
05/08/2013 41.50p 42.00p 41.40p 41.50p 234809
02/08/2013 41.50p 41.88p 41.50p 41.50p 151716
01/08/2013 41.25p 41.50p 41.25p 41.50p 84984
31/07/2013 41.37p 41.66p 41.10p 41.25p 56395
30/07/2013 41.62p 41.85p 41.03p 41.37p 138195
29/07/2013 41.50p 42.50p 41.50p 41.62p 368032
26/07/2013 41.62p 42.40p 41.50p 41.50p 314902
25/07/2013 41.87p 41.87p 41.55p 41.62p 109389
24/07/2013 41.75p 42.39p 41.50p 41.87p 81910
23/07/2013 40.50p 42.70p 40.36p 41.75p 474108
22/07/2013 40.38p 40.75p 40.00p 40.50p 54157
19/07/2013 41.25p 41.80p 39.35p 40.38p 516750
18/07/2013 41.25p 41.85p 39.75p 41.25p 203650
17/07/2013 39.75p 40.00p 39.66p 39.75p 4922
16/07/2013 39.75p 39.85p 39.65p 39.75p 29464
15/07/2013 39.75p 39.97p 39.60p 39.75p 107627
12/07/2013 39.75p 40.25p 39.73p 39.75p 418365
11/07/2013 39.75p 40.00p 39.71p 39.75p 174187
10/07/2013 39.75p 40.00p 39.75p 39.75p 7772
09/07/2013 39.75p 40.00p 39.70p 39.75p 113346
08/07/2013 40.00p 40.41p 39.70p 39.75p 485919
05/07/2013 39.50p 40.41p 39.20p 40.00p 241918
04/07/2013 39.50p 39.95p 39.50p 39.50p 90200
03/07/2013 40.00p 40.00p 39.00p 39.50p 34581
02/07/2013 39.50p 40.44p 39.50p 40.00p 67557
01/07/2013 39.25p 40.00p 39.00p 39.50p 639259
28/06/2013 38.25p 40.40p 38.25p 40.00p 822268
27/06/2013 37.00p 40.00p 37.00p 38.25p 104423
26/06/2013 37.00p 38.00p 37.00p 37.00p 122273
25/06/2013 37.00p 38.00p 36.96p 37.00p 17000
24/06/2013 37.00p 38.00p 36.10p 37.00p 52195
21/06/2013 36.50p 38.00p 36.50p 37.00p 95382
20/06/2013 37.75p 37.90p 36.20p 36.50p 63883
19/06/2013 38.25p 38.90p 37.53p 37.75p 73977
18/06/2013 37.00p 39.00p 37.00p 38.25p 179513
17/06/2013 37.00p 38.00p 36.48p 37.00p 88694
14/06/2013 37.00p 37.70p 36.45p 37.00p 14501
13/06/2013 37.00p 37.96p 36.40p 37.00p 37609
12/06/2013 37.00p 37.91p 36.40p 37.00p 44198
11/06/2013 37.00p 37.00p 36.33p 37.00p 918
10/06/2013 37.00p 37.65p 36.30p 37.00p 80518
07/06/2013 37.00p 37.50p 36.00p 37.00p 35061
06/06/2013 37.00p 37.58p 36.00p 37.00p 71078
05/06/2013 37.00p 37.00p 36.42p 37.00p 49011
04/06/2013 37.00p 37.60p 37.00p 37.00p 17971
03/06/2013 37.00p 37.66p 36.00p 37.00p 28099
31/05/2013 37.00p 37.67p 36.38p 37.00p 47797
30/05/2013 37.00p 37.67p 36.10p 37.00p 21435
29/05/2013 37.25p 38.00p 36.20p 37.00p 71902
28/05/2013 37.00p 38.45p 37.00p 37.25p 61455
24/05/2013 38.00p 38.00p 36.50p 37.00p 74322
23/05/2013 38.25p 39.38p 37.30p 38.00p 42881
22/05/2013 38.25p 38.42p 38.25p 38.25p 53261
21/05/2013 38.25p 39.50p 38.25p 38.25p 74634
20/05/2013 38.75p 39.50p 38.25p 38.25p 78132
17/05/2013 38.25p 39.00p 38.25p 38.75p 10863
16/05/2013 38.00p 39.00p 38.00p 38.25p 28500
15/05/2013 37.75p 39.00p 37.75p 38.00p 299311
14/05/2013 37.75p 38.50p 37.75p 37.75p 23334
13/05/2013 37.75p 38.50p 37.75p 37.75p 106601
10/05/2013 37.50p 39.00p 37.50p 37.75p 37402
09/05/2013 37.63p 38.75p 37.50p 37.50p 7774
08/05/2013 37.50p 38.65p 37.26p 37.63p 50798
07/05/2013 37.75p 38.50p 36.88p 37.50p 29023
03/05/2013 37.75p 38.50p 37.65p 37.75p 55857
02/05/2013 37.50p 38.50p 37.15p 37.75p 79514
01/05/2013 37.50p 38.50p 37.50p 37.50p 8500
30/04/2013 37.75p 38.47p 37.50p 37.50p 28769
29/04/2013 38.00p 38.35p 37.50p 37.75p 90064
26/04/2013 38.00p 38.50p 37.99p 38.00p 8337
25/04/2013 38.00p 38.00p 37.95p 38.00p 14043
24/04/2013 38.00p 38.25p 37.80p 38.00p 19927
23/04/2013 38.00p 38.50p 38.00p 38.00p 20153
22/04/2013 38.00p 38.25p 37.92p 38.00p 72342
19/04/2013 38.00p 39.40p 38.00p 38.00p 39633
18/04/2013 38.25p 38.50p 37.89p 38.00p 439849
17/04/2013 38.25p 39.00p 38.03p 38.25p 9958
16/04/2013 38.25p 39.50p 37.79p 38.25p 59062
15/04/2013 38.25p 38.70p 37.51p 38.25p 26531
12/04/2013 38.25p 39.00p 37.51p 38.25p 36166
11/04/2013 38.75p 39.50p 37.50p 38.25p 57000
10/04/2013 38.75p 39.32p 37.50p 38.75p 91485
09/04/2013 38.25p 38.99p 37.90p 38.25p 52295
08/04/2013 38.00p 39.00p 37.46p 38.25p 111615
05/04/2013 38.00p 38.72p 37.00p 38.00p 42747
04/04/2013 38.00p 38.70p 37.44p 38.00p 139844
03/04/2013 38.75p 39.00p 37.80p 38.00p 96710
02/04/2013 38.50p 39.50p 38.15p 38.75p 242906
28/03/2013 37.75p 39.40p 37.65p 38.50p 37398
27/03/2013 37.75p 38.50p 37.61p 37.75p 20483
26/03/2013 37.75p 39.00p 37.60p 37.75p 60328
25/03/2013 37.75p 38.50p 37.55p 37.75p 118808
22/03/2013 37.50p 37.90p 37.00p 37.75p 126317
21/03/2013 37.50p 38.50p 37.33p 37.50p 59141
20/03/2013 37.00p 38.00p 37.00p 37.50p 83405
19/03/2013 37.00p 38.00p 36.30p 37.00p 154308
18/03/2013 37.00p 37.67p 36.10p 37.00p 92666
15/03/2013 36.75p 37.60p 36.00p 37.00p 171141
14/03/2013 36.75p 36.84p 36.15p 36.75p 30063
13/03/2013 36.75p 36.88p 36.15p 36.75p 44421
12/03/2013 36.75p 36.90p 36.25p 36.75p 32049
11/03/2013 36.75p 37.20p 36.20p 36.75p 252256
08/03/2013 36.75p 37.00p 36.00p 36.75p 100472
07/03/2013 37.25p 37.45p 36.38p 36.75p 326995
06/03/2013 37.25p 37.50p 36.35p 37.25p 88893
05/03/2013 37.75p 37.75p 36.28p 37.25p 407236
04/03/2013 37.75p 37.75p 36.50p 37.75p 110435
01/03/2013 37.75p 37.80p 36.60p 37.75p 82163
28/02/2013 38.00p 38.20p 36.16p 37.75p 91330
27/02/2013 38.00p 38.50p 37.00p 38.00p 84531
26/02/2013 37.00p 38.30p 37.00p 38.25p 286182
25/02/2013 37.25p 39.00p 36.80p 37.50p 180327
22/02/2013 36.50p 38.00p 36.20p 37.25p 186693
21/02/2013 37.00p 37.00p 35.18p 36.50p 86462
20/02/2013 37.25p 38.50p 35.50p 37.00p 994889
19/02/2013 36.75p 37.20p 35.29p 36.75p 242525
18/02/2013 35.00p 38.50p 35.00p 36.75p 367286
15/02/2013 36.25p 36.50p 34.90p 35.00p 363884
14/02/2013 36.25p 36.60p 35.50p 36.25p 58969
13/02/2013 36.25p 37.00p 36.00p 36.25p 100864
12/02/2013 35.75p 37.50p 35.65p 36.25p 7047114
11/02/2013 35.50p 36.50p 34.90p 35.75p 101201
08/02/2013 35.25p 36.25p 34.00p 35.50p 50313
07/02/2013 35.25p 35.70p 34.00p 35.00p 55251
06/02/2013 35.25p 35.75p 34.11p 35.25p 35183
05/02/2013 34.00p 35.80p 34.00p 35.25p 246349
04/02/2013 34.13p 34.60p 33.63p 34.00p 31246
01/02/2013 34.13p 34.60p 34.13p 34.13p 49178
31/01/2013 34.25p 34.62p 33.88p 34.13p 13567
30/01/2013 34.25p 34.64p 33.50p 34.25p 2728005
29/01/2013 34.25p 34.50p 33.50p 34.25p 23378
28/01/2013 35.50p 35.50p 33.50p 34.25p 179304
25/01/2013 35.50p 35.80p 34.50p 35.50p 105829
24/01/2013 35.50p 36.10p 34.50p 35.62p 425107
23/01/2013 35.75p 36.53p 34.00p 35.50p 396729

*Close Price adjusted for both dividends and splits