Netcall (NET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/04/2012 24.50p 24.50p 23.51p 24.25p 201349
03/04/2012 24.50p 24.75p 24.00p 24.50p 0
02/04/2012 24.38p 24.75p 24.00p 24.50p 164600
30/03/2012 24.38p 24.75p 23.77p 24.38p 75230
29/03/2012 24.38p 25.00p 23.80p 24.38p 26888
28/03/2012 23.88p 24.38p 23.88p 24.38p 13000
27/03/2012 23.88p 23.88p 23.80p 23.88p 41000
26/03/2012 23.88p 23.99p 23.82p 23.88p 13555
23/03/2012 23.88p 24.10p 23.88p 23.88p 344000
22/03/2012 23.88p 23.99p 23.82p 23.88p 11259
21/03/2012 23.88p 23.99p 23.80p 23.88p 25250
20/03/2012 24.50p 24.90p 24.00p 24.50p 71100
19/03/2012 24.50p 25.44p 24.00p 24.50p 113663
16/03/2012 24.00p 24.79p 23.00p 24.00p 98445
15/03/2012 24.25p 24.80p 24.00p 24.00p 2031996
14/03/2012 24.00p 25.00p 24.00p 24.25p 68766
13/03/2012 24.00p 24.62p 23.40p 24.00p 17412
12/03/2012 24.50p 25.00p 23.25p 24.00p 84133
09/03/2012 24.38p 24.91p 23.75p 24.50p 72651
08/03/2012 24.50p 25.00p 23.75p 24.38p 199132
07/03/2012 24.50p 26.00p 23.86p 24.50p 179427
06/03/2012 24.25p 25.00p 24.00p 24.50p 147398
05/03/2012 22.88p 25.00p 22.75p 24.25p 255848
02/03/2012 22.88p 23.25p 22.50p 22.88p 1600531
01/03/2012 22.88p 23.05p 22.50p 22.88p 79391
29/02/2012 22.88p 22.99p 22.50p 22.88p 14734
28/02/2012 23.00p 23.00p 22.50p 22.88p 35886
27/02/2012 23.25p 23.48p 22.61p 23.13p 141574
24/02/2012 23.25p 23.50p 22.50p 23.25p 23118
23/02/2012 23.25p 23.60p 22.70p 23.25p 107048
22/02/2012 23.00p 23.90p 22.30p 23.25p 145729
21/02/2012 22.75p 23.50p 22.30p 22.75p 32751
20/02/2012 23.50p 23.50p 22.00p 22.75p 221197
17/02/2012 22.00p 22.25p 21.71p 22.25p 29062
16/02/2012 22.00p 22.00p 21.71p 22.00p 12456
15/02/2012 22.00p 22.50p 21.50p 22.00p 1452405
14/02/2012 22.00p 22.30p 22.00p 22.00p 441
13/02/2012 22.25p 22.90p 21.70p 22.00p 140446
10/02/2012 21.50p 23.00p 21.35p 22.25p 157697
09/02/2012 21.50p 22.00p 21.35p 21.50p 55500
08/02/2012 21.50p 22.87p 21.00p 21.50p 156330
07/02/2012 21.50p 21.95p 21.00p 21.50p 33292
06/02/2012 21.50p 22.00p 21.00p 21.50p 118149
03/02/2012 21.50p 22.00p 21.05p 21.50p 105858
02/02/2012 21.50p 21.89p 21.00p 21.50p 44056
01/02/2012 21.00p 21.89p 20.74p 21.50p 96939
31/01/2012 20.50p 21.50p 20.50p 21.00p 109794
30/01/2012 19.50p 21.00p 19.33p 20.50p 114382
27/01/2012 19.50p 19.77p 19.00p 19.50p 3945138
26/01/2012 19.50p 19.50p 19.33p 19.50p 9902
25/01/2012 19.50p 19.80p 19.50p 19.50p 0
24/01/2012 19.50p 19.80p 19.50p 19.50p 0
23/01/2012 19.50p 19.80p 19.50p 19.50p 29950
20/01/2012 20.00p 20.00p 19.00p 19.50p 74124
19/01/2012 19.50p 21.00p 19.42p 20.00p 1310872
18/01/2012 19.50p 19.77p 19.39p 19.50p 20481
17/01/2012 19.25p 20.00p 19.25p 19.50p 41800
16/01/2012 19.75p 21.00p 19.38p 19.50p 107480
13/01/2012 18.00p 20.50p 18.00p 19.50p 704450
12/01/2012 17.50p 18.50p 17.50p 18.00p 724007
11/01/2012 17.50p 18.00p 17.50p 17.50p 6895
10/01/2012 17.50p 18.00p 17.50p 17.50p 1236
09/01/2012 17.50p 18.00p 17.50p 17.50p 5499
06/01/2012 17.50p 19.00p 17.50p 17.50p 62088
05/01/2012 17.50p 17.89p 17.18p 17.50p 16503
04/01/2012 17.50p 17.70p 17.50p 17.50p 37500
03/01/2012 17.50p 17.70p 17.50p 17.50p 988
30/12/2011 17.50p 17.50p 17.16p 17.50p 0
29/12/2011 17.50p 17.50p 17.16p 17.50p 2000
28/12/2011 17.50p 17.70p 17.00p 17.50p 0
23/12/2011 17.50p 17.70p 17.00p 17.50p 0
22/12/2011 17.50p 17.70p 17.00p 17.50p 20362
21/12/2011 17.50p 17.70p 17.50p 17.50p 4200
20/12/2011 17.50p 17.70p 17.50p 17.50p 1000
19/12/2011 17.50p 17.71p 17.00p 17.50p 68435
16/12/2011 17.50p 17.71p 17.50p 17.50p 1715
15/12/2011 17.50p 17.71p 17.50p 17.50p 6180
14/12/2011 17.50p 17.81p 17.25p 17.50p 62222
13/12/2011 17.50p 17.71p 17.50p 17.50p 6000
12/12/2011 17.50p 17.50p 17.11p 17.50p 3687
09/12/2011 17.50p 17.81p 17.50p 17.50p 19624
08/12/2011 17.50p 17.81p 17.50p 17.50p 21789
07/12/2011 16.50p 17.55p 16.50p 17.50p 98498
06/12/2011 16.75p 17.05p 16.75p 16.75p 1000
05/12/2011 17.50p 17.55p 16.11p 16.75p 33848
02/12/2011 17.25p 17.50p 16.00p 17.50p 575750
01/12/2011 17.25p 17.25p 17.00p 17.25p 131529
30/11/2011 16.75p 17.25p 16.75p 17.25p 59063
29/11/2011 16.75p 17.00p 16.50p 16.75p 25893
28/11/2011 16.75p 16.75p 16.50p 16.75p 238514
25/11/2011 17.00p 17.00p 16.50p 16.75p 676694
24/11/2011 17.25p 17.25p 16.50p 17.00p 121213
23/11/2011 16.88p 16.88p 16.50p 16.63p 480000
22/11/2011 16.88p 16.95p 16.25p 16.88p 40037
21/11/2011 17.00p 17.37p 16.50p 16.88p 53640
18/11/2011 17.00p 17.31p 16.55p 17.00p 9067
17/11/2011 17.38p 17.38p 16.50p 17.00p 295906
16/11/2011 17.38p 17.39p 17.00p 17.38p 138424
15/11/2011 17.38p 17.40p 17.00p 17.38p 57640
14/11/2011 17.50p 17.50p 17.01p 17.38p 52105
11/11/2011 17.50p 17.87p 17.00p 17.50p 131553
10/11/2011 18.00p 18.00p 17.00p 17.50p 62215
09/11/2011 18.13p 18.13p 17.51p 18.00p 3500
08/11/2011 18.38p 18.38p 18.00p 18.13p 1000
07/11/2011 18.25p 18.38p 18.00p 18.38p 30518
04/11/2011 18.75p 18.75p 18.00p 18.25p 28000
03/11/2011 18.75p 18.75p 18.00p 18.75p 25000
02/11/2011 19.00p 19.38p 18.50p 18.75p 0
01/11/2011 19.00p 19.38p 18.50p 19.00p 33329
31/10/2011 18.75p 19.70p 18.38p 18.75p 19276
28/10/2011 18.75p 18.75p 18.30p 18.75p 10000
27/10/2011 18.75p 19.45p 18.75p 18.75p 16929
26/10/2011 19.00p 19.00p 18.00p 18.75p 73725
25/10/2011 19.00p 19.00p 18.50p 19.00p 0
24/10/2011 19.00p 19.00p 18.50p 19.00p 14500
21/10/2011 19.00p 19.00p 18.65p 19.00p 7027
20/10/2011 19.00p 19.00p 17.50p 19.00p 1006703
19/10/2011 19.00p 19.00p 18.60p 19.00p 51000
18/10/2011 19.00p 19.41p 18.99p 19.00p 5158
17/10/2011 19.00p 19.36p 19.00p 19.00p 0
14/10/2011 19.00p 19.36p 19.00p 19.00p 0
13/10/2011 19.13p 19.36p 19.00p 19.00p 6000
12/10/2011 19.13p 19.36p 18.77p 19.13p 10257
11/10/2011 18.75p 20.00p 18.75p 19.13p 25000
10/10/2011 18.25p 19.25p 17.76p 18.75p 103766
07/10/2011 18.13p 18.75p 18.13p 18.25p 2500
06/10/2011 17.38p 18.50p 17.38p 18.13p 585445
05/10/2011 17.38p 17.45p 17.25p 17.38p 172284
04/10/2011 17.63p 17.63p 17.25p 17.38p 175000
03/10/2011 17.63p 17.80p 17.25p 17.63p 42818
30/09/2011 17.63p 17.63p 17.25p 17.63p 11087
29/09/2011 17.63p 17.63p 17.25p 17.63p 56338
28/09/2011 17.38p 17.79p 17.25p 17.63p 76331
27/09/2011 17.38p 17.40p 16.78p 17.38p 71645
26/09/2011 17.75p 18.78p 16.25p 17.38p 94973
23/09/2011 16.00p 16.50p 15.50p 16.25p 64350
22/09/2011 16.00p 16.00p 15.81p 16.00p 11655
21/09/2011 16.00p 16.49p 16.00p 16.00p 10000
20/09/2011 16.00p 16.50p 15.80p 16.00p 162777
19/09/2011 16.00p 16.00p 15.50p 16.00p 0
16/09/2011 15.50p 16.00p 15.50p 16.00p 53156
15/09/2011 15.50p 15.88p 15.50p 15.50p 54055
14/09/2011 15.50p 15.73p 15.50p 15.50p 5000
13/09/2011 15.75p 15.75p 15.08p 15.50p 4219
12/09/2011 15.75p 16.00p 15.05p 15.75p 1358
09/09/2011 15.50p 16.00p 15.05p 15.75p 15000
08/09/2011 15.50p 15.81p 15.50p 15.50p 10000
07/09/2011 15.50p 15.50p 15.00p 15.50p 0
06/09/2011 15.50p 15.50p 15.00p 15.50p 1000
05/09/2011 15.75p 15.88p 15.00p 15.50p 29936
02/09/2011 15.75p 16.37p 15.14p 15.75p 0
01/09/2011 15.75p 16.37p 15.14p 15.75p 0
31/08/2011 15.75p 16.37p 15.14p 15.75p 0
30/08/2011 15.75p 16.37p 15.14p 15.75p 5903
26/08/2011 15.75p 16.37p 15.75p 15.75p 16000
25/08/2011 15.75p 15.75p 15.14p 15.75p 400
24/08/2011 15.75p 15.75p 15.75p 15.75p 25000
23/08/2011 15.75p 16.25p 14.50p 15.75p 0
22/08/2011 16.25p 16.25p 14.50p 15.75p 27974
19/08/2011 16.25p 16.50p 16.20p 16.25p 10000
18/08/2011 16.50p 16.81p 16.00p 16.25p 30101
17/08/2011 16.50p 16.50p 16.00p 16.50p 1302
16/08/2011 16.50p 16.50p 16.00p 16.50p 5064
15/08/2011 16.75p 16.75p 16.23p 16.50p 0
12/08/2011 16.75p 16.75p 16.23p 16.75p 2200
11/08/2011 17.00p 17.00p 16.00p 16.75p 50000
10/08/2011 17.00p 17.86p 17.00p 17.00p 5472
09/08/2011 17.00p 17.50p 16.10p 17.00p 16109
08/08/2011 17.00p 17.20p 17.00p 17.00p 41813
05/08/2011 17.25p 17.25p 16.50p 17.00p 10367
04/08/2011 17.25p 17.40p 16.50p 17.25p 63462
03/08/2011 17.13p 17.63p 16.25p 17.25p 46977
02/08/2011 17.87p 17.87p 16.50p 17.13p 46380
01/08/2011 17.75p 18.13p 17.25p 17.87p 28496
29/07/2011 18.00p 18.00p 17.54p 18.00p 9500
28/07/2011 18.00p 18.25p 17.52p 18.00p 6000
27/07/2011 18.00p 18.00p 17.52p 18.00p 1000
26/07/2011 18.00p 18.25p 17.52p 18.00p 11834
25/07/2011 18.75p 18.75p 17.50p 18.00p 37159
22/07/2011 18.75p 18.87p 18.75p 18.75p 4000
21/07/2011 18.75p 18.87p 18.50p 18.75p 112460
20/07/2011 18.75p 18.88p 18.50p 18.75p 175366
19/07/2011 19.25p 19.25p 18.50p 18.75p 94030
18/07/2011 17.25p 20.00p 16.88p 19.25p 86333
15/07/2011 16.88p 17.50p 16.88p 16.88p 121
14/07/2011 16.88p 16.88p 16.64p 16.88p 9753
13/07/2011 16.63p 17.00p 16.41p 16.88p 66538
12/07/2011 16.63p 16.88p 16.63p 16.63p 0
11/07/2011 16.88p 16.88p 16.63p 16.63p 14778
08/07/2011 16.63p 17.00p 16.63p 16.88p 95000
07/07/2011 16.88p 16.88p 16.50p 16.63p 0
06/07/2011 16.88p 16.88p 16.50p 16.88p 5119
05/07/2011 16.88p 16.88p 16.50p 16.88p 4195
04/07/2011 17.00p 17.50p 16.50p 16.88p 17835
01/07/2011 17.00p 17.30p 17.00p 17.00p 0
30/06/2011 17.00p 17.30p 17.00p 17.00p 600000
29/06/2011 16.63p 17.00p 16.52p 17.00p 6946
28/06/2011 16.25p 17.00p 16.25p 16.63p 157073
27/06/2011 16.13p 16.50p 16.13p 16.25p 5567
24/06/2011 15.88p 16.37p 15.88p 16.13p 61144

*Close Price adjusted for both dividends and splits