Netcall (NET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/01/2013 34.25p 37.50p 31.54p 35.87p 3764271
21/01/2013 33.00p 35.00p 32.75p 33.75p 62287
18/01/2013 33.25p 33.85p 32.75p 33.00p 72648
17/01/2013 32.00p 33.80p 32.00p 33.25p 93665
16/01/2013 32.25p 34.00p 32.00p 32.00p 438677
15/01/2013 30.25p 33.40p 30.00p 32.25p 1322089
14/01/2013 29.50p 31.00p 29.50p 30.25p 17796
11/01/2013 29.50p 30.25p 29.50p 29.50p 6347
10/01/2013 29.25p 30.30p 29.25p 29.50p 6000
09/01/2013 28.50p 30.40p 28.50p 29.25p 33573
08/01/2013 28.50p 29.50p 27.75p 28.50p 89893
07/01/2013 28.75p 29.50p 27.70p 28.50p 36935
04/01/2013 28.75p 29.90p 28.30p 28.75p 45062
03/01/2013 28.50p 28.75p 28.30p 28.75p 12385
02/01/2013 28.25p 29.50p 28.21p 28.50p 37526
31/12/2012 28.25p 29.25p 28.21p 28.25p 12338
28/12/2012 28.87p 29.45p 28.21p 28.25p 5410
27/12/2012 28.87p 29.75p 28.87p 28.87p 15000
24/12/2012 28.87p 29.70p 28.11p 28.87p 16373
21/12/2012 28.75p 29.63p 28.75p 28.87p 24000
20/12/2012 28.00p 29.63p 27.75p 28.75p 54233
19/12/2012 28.25p 28.40p 27.40p 28.00p 964257
18/12/2012 28.25p 28.40p 27.70p 28.25p 1125
17/12/2012 28.25p 28.41p 27.70p 28.25p 105332
14/12/2012 28.25p 28.70p 27.70p 28.25p 11351
13/12/2012 28.50p 28.70p 27.50p 28.25p 106959
12/12/2012 29.00p 29.00p 28.00p 28.50p 55169
11/12/2012 29.00p 29.00p 28.00p 29.00p 4704
10/12/2012 28.50p 29.20p 28.00p 29.00p 57900
07/12/2012 28.75p 28.75p 28.00p 28.50p 4100
06/12/2012 29.00p 29.10p 28.00p 28.75p 23693
05/12/2012 29.00p 29.15p 28.50p 29.00p 15592
04/12/2012 29.00p 29.15p 28.50p 29.00p 8000
03/12/2012 29.25p 29.25p 28.50p 29.00p 96511
30/11/2012 29.25p 29.25p 29.20p 29.25p 67440
29/11/2012 29.25p 29.50p 29.20p 29.25p 195924
28/11/2012 29.25p 29.25p 28.50p 29.25p 36185
27/11/2012 29.25p 29.25p 28.75p 29.25p 50332
26/11/2012 29.25p 29.25p 28.75p 29.25p 103984
23/11/2012 29.25p 29.70p 29.20p 29.25p 66734
22/11/2012 28.75p 29.25p 28.75p 29.25p 32450
21/11/2012 29.00p 29.20p 28.40p 28.75p 58940
20/11/2012 29.50p 29.60p 28.33p 29.00p 123902
19/11/2012 29.50p 32.00p 29.50p 29.50p 1053679
16/11/2012 29.62p 29.91p 29.00p 29.00p 130400
15/11/2012 29.62p 29.62p 29.40p 29.62p 15737
14/11/2012 29.50p 29.65p 29.00p 29.62p 43674
13/11/2012 29.50p 29.50p 29.00p 29.50p 66500
12/11/2012 29.50p 29.75p 29.15p 29.50p 32757
09/11/2012 30.25p 30.25p 28.00p 29.50p 137255
08/11/2012 29.50p 30.25p 29.11p 30.25p 61268
07/11/2012 30.25p 30.25p 29.00p 29.50p 416666
06/11/2012 30.25p 30.25p 29.00p 30.25p 23056
05/11/2012 30.25p 30.25p 29.50p 30.25p 39616
02/11/2012 29.50p 30.25p 29.11p 30.25p 85055
01/11/2012 29.50p 29.50p 29.00p 29.50p 29678
31/10/2012 29.75p 29.75p 29.00p 29.50p 35616
30/10/2012 29.75p 29.88p 29.75p 29.75p 980
29/10/2012 29.75p 29.80p 29.60p 29.75p 34618
26/10/2012 29.75p 29.99p 29.75p 29.75p 12868
25/10/2012 29.75p 30.00p 29.21p 29.75p 78434
24/10/2012 29.75p 29.82p 29.50p 29.75p 5000
23/10/2012 29.75p 30.00p 29.50p 29.75p 81500
22/10/2012 29.75p 29.85p 29.50p 29.75p 56940
19/10/2012 29.75p 29.90p 29.50p 29.75p 36576
18/10/2012 29.75p 29.93p 29.50p 29.75p 41614
17/10/2012 30.00p 30.40p 29.00p 29.75p 318250
16/10/2012 29.75p 30.40p 29.75p 30.00p 103796
15/10/2012 29.75p 30.40p 29.50p 29.75p 35650
12/10/2012 29.75p 30.40p 29.75p 29.75p 116293
11/10/2012 29.75p 30.40p 29.60p 29.75p 121213
10/10/2012 29.75p 30.30p 29.60p 29.75p 114599
09/10/2012 30.75p 31.00p 29.75p 29.75p 160445
08/10/2012 30.25p 31.50p 30.25p 30.63p 542337
05/10/2012 30.25p 31.00p 29.88p 30.25p 135106
04/10/2012 30.25p 31.00p 29.88p 30.25p 176383
03/10/2012 29.25p 31.00p 29.25p 30.25p 928625
02/10/2012 29.25p 29.75p 29.00p 29.25p 489505
01/10/2012 28.75p 29.75p 28.75p 29.25p 1049986
28/09/2012 28.00p 29.35p 27.86p 28.75p 267512
27/09/2012 28.50p 28.80p 27.48p 28.00p 44941
26/09/2012 28.50p 29.00p 27.85p 28.50p 87196
25/09/2012 27.50p 30.00p 27.25p 28.50p 955524
24/09/2012 26.00p 27.00p 26.00p 27.00p 202226
21/09/2012 26.00p 26.50p 26.00p 26.00p 236870
20/09/2012 26.00p 26.00p 26.00p 26.00p 223746
19/09/2012 26.00p 27.65p 26.00p 26.00p 326246
18/09/2012 25.75p 27.15p 25.75p 26.00p 60066
17/09/2012 25.75p 26.50p 25.71p 25.75p 104299
14/09/2012 25.75p 26.00p 25.68p 25.75p 81669
13/09/2012 26.00p 26.50p 25.67p 25.75p 204163
12/09/2012 25.75p 26.50p 25.75p 26.00p 11217
11/09/2012 25.75p 26.19p 25.12p 25.75p 7927
10/09/2012 25.75p 25.75p 25.12p 25.75p 2800
07/09/2012 25.75p 26.50p 25.12p 25.75p 62446
06/09/2012 25.00p 26.00p 24.50p 25.75p 156049
05/09/2012 25.00p 25.50p 25.00p 25.00p 50000
04/09/2012 25.00p 25.00p 24.30p 25.00p 8000
03/09/2012 25.00p 25.30p 24.00p 25.00p 103323
31/08/2012 25.00p 25.00p 24.00p 25.00p 1681
30/08/2012 25.00p 25.50p 25.00p 25.00p 1163
29/08/2012 25.75p 25.75p 24.00p 25.00p 35157
28/08/2012 26.25p 26.25p 25.50p 25.75p 10000
24/08/2012 26.25p 26.30p 25.66p 26.25p 40755
23/08/2012 26.25p 26.25p 25.66p 26.25p 10000
22/08/2012 26.25p 26.50p 25.66p 26.25p 4090
21/08/2012 26.25p 26.25p 25.66p 26.25p 505414
20/08/2012 26.75p 26.75p 25.50p 26.25p 21900
17/08/2012 26.75p 26.98p 26.00p 26.75p 67638
16/08/2012 26.75p 27.20p 26.00p 26.75p 42338
15/08/2012 26.75p 26.98p 26.75p 26.75p 7414
14/08/2012 26.75p 26.98p 26.75p 26.75p 36285
13/08/2012 26.75p 27.04p 26.35p 26.75p 42344
10/08/2012 26.75p 26.98p 26.35p 26.75p 78820
09/08/2012 27.00p 27.00p 26.35p 26.75p 6250
08/08/2012 27.00p 27.42p 26.35p 27.00p 13735
07/08/2012 27.25p 27.63p 26.30p 27.00p 62711
06/08/2012 27.00p 28.00p 26.21p 27.25p 34645
03/08/2012 26.00p 27.00p 25.33p 27.00p 59212
02/08/2012 26.00p 26.00p 25.33p 26.00p 273
01/08/2012 26.00p 27.00p 26.00p 26.00p 6555
31/07/2012 25.50p 26.70p 25.25p 26.00p 72177
30/07/2012 25.50p 26.00p 25.25p 25.50p 43500
27/07/2012 25.50p 25.70p 25.00p 25.50p 17781
26/07/2012 27.00p 27.00p 25.10p 25.50p 85777
25/07/2012 27.25p 27.25p 26.50p 27.00p 56542
24/07/2012 27.50p 27.50p 26.50p 27.25p 233648
23/07/2012 27.50p 27.50p 27.00p 27.50p 5627
20/07/2012 27.50p 27.50p 27.00p 27.50p 11414
19/07/2012 27.50p 27.50p 27.00p 27.50p 21000
18/07/2012 27.50p 28.00p 27.00p 27.50p 129181
17/07/2012 26.50p 26.50p 26.00p 26.50p 11093
16/07/2012 27.50p 27.50p 25.50p 26.50p 124083
13/07/2012 27.50p 27.50p 27.00p 27.50p 39023
12/07/2012 27.50p 27.50p 27.00p 27.50p 2000
11/07/2012 27.50p 27.50p 27.00p 27.50p 19114
10/07/2012 27.50p 27.50p 27.00p 27.50p 13298
09/07/2012 27.50p 27.50p 27.00p 27.50p 5529
06/07/2012 27.50p 27.50p 27.00p 27.50p 0
05/07/2012 27.50p 27.50p 27.00p 27.50p 17485
04/07/2012 27.50p 27.50p 26.00p 27.50p 1603600
03/07/2012 27.50p 27.65p 27.00p 27.50p 17958
02/07/2012 27.50p 27.60p 27.50p 27.50p 7811
29/06/2012 27.50p 27.50p 27.36p 27.50p 103879
28/06/2012 27.50p 28.00p 27.36p 27.50p 5020
27/06/2012 27.50p 27.70p 27.36p 27.50p 15110
26/06/2012 27.25p 28.00p 27.25p 27.50p 55668
25/06/2012 27.25p 28.00p 27.25p 27.25p 11248
22/06/2012 27.25p 27.85p 27.20p 27.25p 10668
21/06/2012 27.50p 27.50p 27.20p 27.25p 22102
20/06/2012 27.25p 28.00p 27.20p 27.50p 10693
19/06/2012 27.25p 29.22p 27.20p 27.25p 18240
18/06/2012 26.75p 28.00p 26.53p 27.25p 63821
15/06/2012 26.50p 27.50p 26.50p 26.75p 15961
14/06/2012 26.75p 28.00p 26.50p 26.50p 88517
13/06/2012 26.25p 27.50p 26.25p 26.75p 32474
12/06/2012 26.25p 26.25p 26.00p 26.25p 7465
11/06/2012 26.00p 27.00p 25.58p 26.25p 22980
08/06/2012 25.25p 26.00p 24.85p 25.75p 71067
07/06/2012 25.00p 25.50p 24.65p 25.25p 16541
06/06/2012 25.00p 25.50p 24.73p 25.00p 17205
01/06/2012 24.75p 25.30p 24.75p 25.00p 55810
31/05/2012 24.75p 25.28p 24.08p 24.75p 3000
30/05/2012 25.00p 25.30p 24.10p 24.75p 9792
29/05/2012 25.00p 25.30p 24.00p 25.00p 1825
28/05/2012 25.00p 25.50p 24.10p 25.00p 3598
25/05/2012 25.00p 25.70p 24.00p 25.00p 66611
24/05/2012 23.50p 25.90p 23.50p 25.00p 147435
23/05/2012 22.75p 22.75p 22.22p 22.75p 1909
22/05/2012 22.75p 23.35p 22.22p 22.75p 29765
21/05/2012 22.75p 22.75p 21.00p 22.75p 100120
18/05/2012 23.00p 23.00p 22.07p 22.75p 21242
17/05/2012 23.00p 23.00p 22.20p 23.00p 25000
16/05/2012 23.00p 23.50p 22.55p 23.00p 17165
15/05/2012 23.00p 23.50p 22.50p 23.00p 98547
14/05/2012 24.00p 24.00p 21.50p 23.00p 308322
11/05/2012 25.00p 25.00p 24.00p 24.00p 16479
10/05/2012 25.00p 25.00p 24.50p 25.00p 1061
09/05/2012 25.00p 25.00p 24.17p 25.00p 4205
08/05/2012 25.00p 25.10p 24.50p 25.00p 11583
04/05/2012 25.00p 25.00p 25.00p 25.00p 39741
03/05/2012 25.25p 25.30p 24.50p 25.00p 90280
02/05/2012 25.25p 26.25p 24.00p 25.25p 0
01/05/2012 26.25p 26.25p 24.00p 25.25p 69345
30/04/2012 26.63p 27.00p 25.50p 26.25p 113479
27/04/2012 25.50p 26.80p 24.71p 26.63p 256102
26/04/2012 25.50p 25.50p 24.65p 25.00p 20168
25/04/2012 26.00p 26.00p 25.15p 25.50p 38283
24/04/2012 23.50p 26.50p 23.00p 26.00p 588291
23/04/2012 23.13p 23.40p 22.60p 23.25p 70621
20/04/2012 23.13p 23.40p 23.13p 23.13p 26570
19/04/2012 23.25p 23.25p 22.25p 23.13p 511
18/04/2012 23.50p 23.50p 22.50p 23.25p 4921
17/04/2012 23.50p 23.50p 22.50p 23.50p 56982
16/04/2012 24.00p 24.00p 22.50p 23.50p 29329
13/04/2012 24.00p 24.00p 23.75p 24.00p 5020
12/04/2012 24.00p 24.00p 24.00p 24.00p 33750
11/04/2012 24.25p 24.25p 23.75p 24.00p 41975
10/04/2012 24.25p 24.35p 24.00p 24.25p 21486
05/04/2012 24.25p 24.25p 24.00p 24.25p 38953

*Close Price adjusted for both dividends and splits