Netcall (NET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/03/2011 19.25p 19.75p 19.00p 19.37p 85843
21/03/2011 18.50p 18.98p 18.00p 18.50p 158074
18/03/2011 18.00p 18.25p 17.50p 18.25p 18149
17/03/2011 18.50p 18.50p 17.00p 18.00p 46551
16/03/2011 18.50p 18.50p 18.00p 18.50p 0
15/03/2011 18.75p 18.75p 18.00p 18.50p 16711
14/03/2011 18.75p 18.75p 18.00p 18.75p 0
11/03/2011 18.75p 18.75p 18.00p 18.75p 8695
10/03/2011 18.75p 19.20p 18.00p 18.75p 36602
09/03/2011 18.75p 18.75p 18.00p 18.75p 7692
08/03/2011 19.50p 19.50p 18.00p 18.75p 60000
07/03/2011 19.50p 19.95p 19.08p 19.50p 20482
04/03/2011 19.50p 20.00p 19.50p 19.50p 51505
03/03/2011 20.00p 20.00p 19.00p 19.50p 96757
02/03/2011 19.75p 20.15p 19.00p 20.00p 29935
01/03/2011 20.25p 20.60p 19.00p 19.75p 304261
28/02/2011 19.50p 22.40p 20.00p 20.25p 359577
25/02/2011 19.00p 19.78p 18.53p 19.25p 7467
24/02/2011 18.75p 19.28p 18.65p 19.00p 17678
23/02/2011 18.75p 19.00p 18.75p 18.75p 30263
22/02/2011 18.75p 19.00p 18.00p 18.75p 7611
21/02/2011 18.75p 19.28p 18.00p 18.75p 54822
18/02/2011 18.75p 19.05p 18.75p 18.75p 11426
17/02/2011 17.50p 19.50p 17.49p 18.75p 436694
16/02/2011 17.50p 17.65p 17.00p 17.50p 34964
15/02/2011 17.75p 17.50p 17.00p 17.50p 40485
14/02/2011 18.25p 18.25p 17.50p 18.25p 26154
11/02/2011 17.50p 18.25p 17.50p 18.25p 86761
10/02/2011 18.05p 18.25p 17.50p 18.25p 20620
09/02/2011 18.00p 18.00p 17.00p 17.75p 168114
08/02/2011 18.59p 18.80p 18.00p 18.75p 105914
07/02/2011 17.72p 19.50p 17.72p 19.00p 150037
04/02/2011 17.50p 17.50p 16.60p 17.25p 18192
03/02/2011 16.55p 17.23p 16.55p 16.75p 94730
02/02/2011 18.38p 18.38p 16.00p 17.00p 121923
01/02/2011 18.50p 18.85p 18.00p 18.50p 47907
31/01/2011 18.50p 18.70p 18.00p 18.50p 9596
28/01/2011 19.25p 19.25p 18.00p 18.50p 60731
27/01/2011 19.25p 19.85p 18.65p 19.25p 73979
26/01/2011 17.75p 20.00p 17.75p 19.25p 194733
25/01/2011 18.00p 19.00p 17.30p 17.75p 211077
24/01/2011 18.50p 19.18p 17.00p 18.00p 738998
21/01/2011 16.75p 18.91p 16.00p 18.50p 602946
20/01/2011 16.75p 16.90p 16.00p 16.75p 44605
19/01/2011 17.00p 17.25p 15.50p 16.75p 564428
18/01/2011 15.75p 17.50p 15.75p 17.00p 270802
17/01/2011 13.00p 16.50p 13.00p 15.75p 1066093
14/01/2011 12.91p 13.00p 12.75p 12.75p 51404
13/01/2011 12.85p 13.00p 12.09p 12.50p 123164
12/01/2011 11.50p 12.00p 11.50p 12.00p 750
11/01/2011 11.50p 12.00p 11.50p 12.00p 482
10/01/2011 12.00p 12.00p 11.50p 12.00p 3000
07/01/2011 12.25p 12.93p 11.50p 12.00p 5382
06/01/2011 12.25p 12.93p 11.50p 12.25p 9988
05/01/2011 12.25p 12.25p 11.50p 12.25p 60250
04/01/2011 11.75p 12.25p 11.50p 12.25p 62444
31/12/2010 11.75p 11.75p 11.75p 11.75p 0
30/12/2010 11.75p 11.75p 11.75p 11.75p 0
29/12/2010 11.75p 11.75p 11.50p 11.75p 4012
24/12/2010 11.75p 11.75p 11.60p 11.75p 12913
23/12/2010 11.75p 11.93p 11.60p 11.75p 47462
22/12/2010 11.75p 11.75p 11.75p 11.75p 0
21/12/2010 11.75p 11.75p 11.75p 11.75p 0
20/12/2010 11.75p 11.93p 11.60p 11.75p 10850
17/12/2010 12.00p 12.00p 11.50p 11.75p 35768
16/12/2010 13.25p 13.25p 11.75p 12.00p 43571
15/12/2010 13.25p 13.25p 13.25p 13.25p 0
14/12/2010 13.25p 13.25p 13.00p 13.25p 21500
13/12/2010 13.25p 13.25p 13.25p 13.25p 0
10/12/2010 13.25p 13.25p 13.00p 13.25p 20000
09/12/2010 13.25p 13.25p 13.00p 13.25p 2500
08/12/2010 13.75p 13.75p 12.50p 13.25p 80209
07/12/2010 13.75p 13.81p 13.00p 13.75p 22670
06/12/2010 13.75p 13.75p 13.00p 13.75p 12000
03/12/2010 13.75p 13.81p 13.75p 13.75p 3530
02/12/2010 13.75p 13.75p 13.00p 13.75p 15936
01/12/2010 13.75p 13.75p 13.03p 13.75p 100
30/11/2010 13.75p 13.75p 13.75p 13.75p 0
29/11/2010 13.75p 13.75p 13.75p 13.75p 0
26/11/2010 13.75p 13.75p 13.00p 13.75p 10000
25/11/2010 13.75p 13.81p 13.00p 13.75p 23773
24/11/2010 13.75p 13.75p 13.00p 13.75p 2694
23/11/2010 13.75p 13.81p 13.00p 13.75p 54111
22/11/2010 13.75p 13.94p 13.00p 13.75p 94361
19/11/2010 13.75p 13.95p 13.03p 13.75p 15500
18/11/2010 13.75p 13.75p 13.00p 13.75p 3408
17/11/2010 14.00p 14.00p 13.00p 13.75p 37699
16/11/2010 14.25p 14.25p 13.75p 14.00p 4653
15/11/2010 14.50p 14.50p 13.75p 14.25p 16026
12/11/2010 14.50p 14.50p 13.78p 14.50p 135
11/11/2010 14.50p 14.50p 14.01p 14.50p 8852
10/11/2010 14.50p 14.50p 14.13p 14.50p 4250
09/11/2010 14.50p 14.73p 14.00p 14.50p 58344
08/11/2010 14.50p 14.50p 14.50p 14.50p 0
05/11/2010 14.50p 14.50p 13.75p 14.50p 5000
04/11/2010 14.50p 14.50p 13.78p 14.50p 9500
03/11/2010 14.50p 14.50p 13.50p 14.50p 108441
02/11/2010 14.50p 14.50p 14.50p 14.50p 0
01/11/2010 14.50p 14.50p 13.75p 14.50p 20000
29/10/2010 14.50p 14.50p 13.78p 14.50p 8
28/10/2010 14.50p 14.50p 13.75p 14.50p 25833
27/10/2010 14.50p 14.62p 14.50p 14.50p 14813
26/10/2010 14.50p 14.50p 13.78p 14.50p 20736
25/10/2010 14.50p 14.61p 14.00p 14.50p 40043
22/10/2010 14.50p 14.50p 13.75p 14.50p 3936
21/10/2010 14.50p 14.50p 14.00p 14.50p 325500
20/10/2010 14.50p 14.50p 14.00p 14.50p 16429
19/10/2010 14.50p 14.50p 14.00p 14.50p 16308
18/10/2010 14.50p 14.50p 13.50p 14.50p 247500
15/10/2010 14.25p 14.50p 14.25p 14.50p 27500
14/10/2010 14.25p 14.25p 13.50p 14.25p 508347
13/10/2010 14.25p 14.25p 14.25p 14.25p 0
12/10/2010 14.25p 14.25p 13.50p 14.25p 505000
11/10/2010 14.25p 14.25p 14.25p 14.25p 0
08/10/2010 13.50p 14.25p 13.50p 14.25p 20000
07/10/2010 14.00p 14.00p 13.30p 13.50p 311740
06/10/2010 14.00p 14.00p 13.40p 14.00p 47709
05/10/2010 14.00p 14.00p 13.00p 14.00p 404006
04/10/2010 14.00p 15.00p 13.40p 14.00p 53000
01/10/2010 14.00p 14.00p 13.00p 14.00p 702528
30/09/2010 14.00p 14.50p 12.75p 14.00p 178663
29/09/2010 14.00p 14.00p 13.02p 14.00p 40500
28/09/2010 14.00p 14.00p 14.00p 14.00p 52993
27/09/2010 14.00p 14.00p 13.00p 14.00p 62654
24/09/2010 13.00p 13.33p 12.50p 12.50p 99146
23/09/2010 11.75p 13.50p 11.75p 13.00p 80212
22/09/2010 11.75p 11.75p 11.23p 11.75p 694
21/09/2010 11.75p 11.75p 11.75p 11.75p 0
20/09/2010 11.75p 11.75p 11.75p 11.75p 0
17/09/2010 11.75p 11.75p 11.21p 11.75p 5521
16/09/2010 11.75p 12.13p 11.20p 11.75p 75777
15/09/2010 11.75p 11.75p 11.75p 11.75p 0
14/09/2010 11.75p 11.75p 11.00p 11.75p 6000
13/09/2010 11.75p 11.75p 11.00p 11.75p 4511
10/09/2010 11.75p 11.75p 11.75p 11.75p 0
09/09/2010 11.00p 11.75p 11.00p 11.75p 328077
08/09/2010 11.75p 11.75p 10.53p 11.00p 246708
07/09/2010 11.75p 12.00p 11.75p 11.75p 19503
06/09/2010 12.00p 12.00p 11.50p 11.75p 6952
03/09/2010 12.00p 12.00p 12.00p 12.00p 0
02/09/2010 12.00p 12.00p 11.52p 12.00p 15
01/09/2010 12.00p 12.00p 12.00p 12.00p 0
31/08/2010 12.00p 12.00p 11.62p 12.00p 3000
27/08/2010 12.00p 12.00p 11.62p 12.00p 11692
26/08/2010 12.00p 12.00p 11.62p 12.00p 5260
25/08/2010 12.00p 12.00p 12.00p 12.00p 0
24/08/2010 11.00p 12.00p 11.00p 12.00p 180000
23/08/2010 11.00p 11.50p 11.00p 11.00p 147539
20/08/2010 10.75p 11.50p 10.75p 11.00p 37660
19/08/2010 9.75p 11.00p 9.75p 10.75p 32831
18/08/2010 9.75p 9.75p 9.75p 9.75p 0
17/08/2010 9.75p 10.38p 9.75p 9.75p 98357
16/08/2010 12.00p 12.00p 9.00p 9.75p 1421237
13/08/2010 12.00p 12.62p 11.00p 12.00p 86324
12/08/2010 12.00p 12.00p 12.00p 12.00p 0
11/08/2010 12.00p 12.00p 11.00p 12.00p 28995
10/08/2010 12.00p 12.00p 11.00p 12.00p 289
09/08/2010 12.00p 12.00p 12.00p 12.00p 0
06/08/2010 11.50p 12.00p 11.00p 12.00p 107155
05/08/2010 11.50p 11.50p 9.00p 11.50p 1105707
04/08/2010 11.50p 11.50p 11.50p 11.50p 0
03/08/2010 11.50p 11.50p 11.00p 11.50p 1500
02/08/2010 11.50p 11.50p 11.00p 11.50p 32687
30/07/2010 11.50p 11.50p 11.00p 11.50p 7084
29/07/2010 12.00p 12.00p 11.05p 11.50p 10500
28/07/2010 11.50p 11.50p 11.50p 11.50p 0
27/07/2010 11.50p 11.50p 11.50p 11.50p 0
26/07/2010 11.50p 11.50p 11.50p 11.50p 0
23/07/2010 11.50p 11.50p 11.50p 11.50p 18000
22/07/2010 11.50p 11.50p 11.50p 11.50p 1990
21/07/2010 11.50p 11.50p 11.00p 11.50p 6756
20/07/2010 11.50p 11.50p 11.00p 11.50p 10000
19/07/2010 11.25p 11.64p 11.13p 11.50p 7000
16/07/2010 11.25p 11.25p 11.25p 11.25p 0
15/07/2010 11.00p 11.35p 10.50p 11.25p 207951
14/07/2010 11.00p 11.00p 10.50p 11.00p 308
13/07/2010 11.00p 11.00p 11.00p 11.00p 20000
12/07/2010 11.00p 11.00p 10.50p 11.00p 16000
09/07/2010 11.25p 11.25p 11.00p 11.00p 0
08/07/2010 12.25p 12.25p 10.50p 11.00p 80000
07/07/2010 12.25p 12.25p 12.00p 12.25p 13191
06/07/2010 12.25p 12.25p 12.25p 12.25p 0
05/07/2010 12.25p 12.25p 12.25p 12.25p 0
02/07/2010 12.25p 12.35p 12.25p 12.25p 7000
01/07/2010 12.25p 12.25p 12.25p 12.25p 0
30/06/2010 12.25p 12.50p 12.25p 12.25p 0
29/06/2010 12.75p 12.75p 12.25p 12.25p 18500
28/06/2010 12.75p 12.75p 12.75p 12.75p 0
25/06/2010 12.75p 12.75p 12.75p 12.75p 500
24/06/2010 13.25p 13.25p 12.75p 12.75p 56838
23/06/2010 13.25p 13.25p 13.25p 13.25p 0
22/06/2010 13.50p 13.50p 13.25p 13.25p 0
21/06/2010 13.50p 13.50p 13.00p 13.50p 10000
18/06/2010 13.50p 13.75p 13.50p 13.50p 55000
17/06/2010 13.50p 13.70p 12.50p 13.50p 31593
16/06/2010 13.50p 13.50p 13.50p 13.50p 0
15/06/2010 13.50p 13.50p 13.05p 13.50p 50
14/06/2010 13.50p 13.50p 13.00p 13.50p 1240
11/06/2010 13.50p 13.50p 13.50p 13.50p 0
10/06/2010 13.25p 14.00p 13.00p 13.50p 44509

*Close Price adjusted for both dividends and splits