Netcall (NET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/08/2024 91.00p 92.00p 90.13p 90.50p 193515
23/08/2024 91.00p 92.00p 90.00p 91.00p 10979
22/08/2024 91.00p 92.76p 90.00p 91.00p 133715
21/08/2024 91.50p 93.00p 90.02p 91.00p 190390
20/08/2024 93.00p 94.00p 91.00p 91.50p 32509
19/08/2024 93.00p 93.00p 91.00p 93.00p 15743
16/08/2024 93.00p 93.00p 91.25p 93.00p 15886
15/08/2024 93.00p 93.00p 91.25p 93.00p 18076
14/08/2024 93.00p 95.00p 91.25p 93.00p 31198
13/08/2024 93.00p 93.00p 91.25p 93.00p 10414
12/08/2024 93.00p 95.00p 92.96p 93.00p 27204
09/08/2024 93.00p 94.00p 91.48p 93.00p 6793
08/08/2024 94.00p 94.00p 91.36p 93.00p 100584
07/08/2024 92.00p 95.52p 92.00p 94.00p 80963
06/08/2024 92.00p 93.00p 91.00p 91.50p 156182
05/08/2024 94.00p 94.00p 91.00p 92.00p 136172
02/08/2024 94.50p 96.00p 93.45p 96.00p 82491
01/08/2024 94.50p 95.80p 93.36p 94.50p 34964
31/07/2024 93.00p 95.55p 92.44p 94.50p 90447
30/07/2024 93.00p 93.90p 92.00p 93.00p 32490
29/07/2024 93.00p 94.20p 93.00p 93.00p 60994
26/07/2024 93.00p 93.21p 91.80p 93.00p 23087
25/07/2024 93.50p 94.00p 92.00p 93.00p 26856
24/07/2024 95.50p 97.00p 93.44p 94.00p 51632
23/07/2024 95.50p 95.50p 94.00p 95.50p 33243
22/07/2024 95.50p 95.50p 94.05p 95.50p 47922
19/07/2024 95.00p 96.04p 94.00p 95.50p 260223
18/07/2024 95.50p 96.70p 94.00p 94.50p 93936
17/07/2024 93.50p 94.00p 93.21p 93.50p 43627
16/07/2024 96.00p 97.00p 93.00p 93.50p 82311
15/07/2024 93.50p 97.00p 93.00p 96.00p 95184
12/07/2024 92.50p 95.00p 90.00p 93.50p 361851
11/07/2024 92.00p 95.00p 91.45p 92.50p 27218
10/07/2024 92.00p 93.60p 91.35p 92.00p 22870
09/07/2024 92.00p 92.60p 91.32p 92.00p 11025
08/07/2024 92.50p 93.00p 90.00p 92.00p 146984
05/07/2024 91.50p 94.50p 90.00p 92.50p 52206
04/07/2024 91.50p 92.30p 90.60p 91.50p 18466
03/07/2024 91.50p 93.00p 90.55p 91.50p 44863
02/07/2024 93.00p 93.40p 90.55p 91.50p 317973
01/07/2024 92.00p 95.00p 89.20p 93.00p 96159
28/06/2024 86.00p 92.50p 86.00p 92.00p 126089
27/06/2024 86.00p 88.00p 85.36p 86.00p 31250
26/06/2024 86.00p 88.00p 85.00p 86.00p 33013
25/06/2024 86.00p 87.40p 82.40p 86.00p 12851
24/06/2024 86.50p 89.80p 84.50p 86.00p 107027
21/06/2024 85.50p 88.00p 85.33p 86.50p 156576
20/06/2024 85.50p 85.50p 85.00p 85.50p 36162
19/06/2024 85.50p 85.50p 84.38p 85.50p 89120
18/06/2024 85.50p 85.50p 85.00p 85.50p 7670
17/06/2024 85.50p 85.50p 85.00p 85.50p 80422
14/06/2024 86.50p 86.50p 85.00p 85.50p 161332
13/06/2024 87.00p 87.48p 86.00p 86.50p 82374
12/06/2024 87.00p 89.00p 85.97p 87.00p 27103
11/06/2024 87.00p 89.00p 87.00p 87.00p 114493
10/06/2024 87.00p 89.00p 85.00p 87.00p 25426
07/06/2024 87.00p 89.00p 85.62p 87.00p 60504
06/06/2024 87.00p 89.00p 85.00p 87.00p 18250
05/06/2024 85.50p 87.00p 85.23p 87.00p 81446
04/06/2024 85.50p 86.00p 85.00p 85.50p 24086
03/06/2024 85.50p 85.89p 85.10p 85.50p 28242
31/05/2024 85.50p 86.00p 85.00p 85.50p 660007
30/05/2024 85.50p 86.00p 85.00p 85.50p 2734042
29/05/2024 85.50p 86.00p 85.10p 85.50p 85237
28/05/2024 85.50p 86.00p 85.00p 85.00p 63386
24/05/2024 86.00p 86.00p 85.00p 85.50p 107326
23/05/2024 86.50p 88.00p 85.00p 86.00p 214788
22/05/2024 88.00p 88.00p 85.00p 86.50p 130015
21/05/2024 88.00p 88.00p 86.12p 88.00p 79767
20/05/2024 88.00p 90.00p 86.00p 88.00p 78922
17/05/2024 88.00p 90.00p 85.00p 88.00p 1157139
16/05/2024 88.00p 88.00p 86.00p 88.00p 32830
15/05/2024 88.00p 90.00p 85.00p 88.00p 2049711
14/05/2024 87.00p 89.00p 86.50p 87.50p 153952
13/05/2024 87.00p 87.00p 86.00p 87.00p 689681
10/05/2024 87.00p 88.00p 86.00p 87.00p 39097
09/05/2024 89.00p 89.00p 87.00p 87.00p 277705
08/05/2024 89.50p 90.65p 86.20p 89.00p 61906
07/05/2024 88.50p 89.50p 88.02p 89.50p 79628
03/05/2024 88.50p 88.50p 87.96p 88.50p 3591426
02/05/2024 88.50p 88.50p 87.96p 88.50p 1030712
01/05/2024 90.00p 90.00p 88.00p 88.50p 28643
30/04/2024 90.00p 92.00p 88.00p 90.00p 53025
29/04/2024 90.00p 90.80p 88.00p 90.00p 52848
26/04/2024 89.00p 91.50p 86.20p 90.00p 833620
25/04/2024 90.00p 92.00p 87.95p 89.00p 1689947
24/04/2024 90.00p 90.75p 89.11p 90.00p 9592
23/04/2024 90.00p 92.00p 89.00p 90.00p 29997
22/04/2024 89.50p 93.80p 88.55p 90.00p 28098
19/04/2024 91.00p 91.00p 89.00p 90.00p 37513
18/04/2024 91.50p 93.00p 90.78p 91.50p 30408
17/04/2024 91.50p 91.94p 90.15p 91.50p 9670
16/04/2024 91.50p 92.00p 90.76p 91.50p 27846
15/04/2024 91.50p 92.00p 90.62p 91.50p 55922
12/04/2024 91.50p 93.00p 90.00p 91.50p 250524
11/04/2024 91.50p 93.00p 90.00p 91.50p 472525
10/04/2024 91.50p 92.48p 90.57p 91.50p 23570
09/04/2024 90.00p 92.54p 90.00p 91.50p 65913
08/04/2024 89.50p 91.00p 88.00p 90.00p 36942
05/04/2024 89.50p 91.00p 88.70p 89.50p 255333
04/04/2024 89.50p 90.22p 88.00p 89.50p 69815
03/04/2024 91.00p 92.00p 88.00p 89.50p 111392
02/04/2024 91.00p 91.60p 90.00p 91.00p 74570
28/03/2024 92.00p 92.00p 90.00p 91.00p 254437
27/03/2024 92.00p 93.00p 90.00p 92.00p 562597
26/03/2024 94.00p 94.00p 92.00p 92.00p 106986
25/03/2024 95.00p 95.00p 93.22p 94.00p 37720
22/03/2024 95.00p 96.00p 92.00p 95.00p 113310
21/03/2024 98.50p 98.50p 94.00p 95.00p 107715
20/03/2024 96.00p 96.00p 95.00p 98.50p 121865
19/03/2024 96.00p 96.78p 95.00p 95.00p 333487
18/03/2024 96.00p 97.00p 95.38p 96.00p 141187
15/03/2024 97.50p 98.00p 96.00p 96.00p 80504
14/03/2024 95.50p 98.00p 95.00p 97.00p 63539
13/03/2024 92.50p 97.00p 92.50p 95.50p 353203
12/03/2024 92.50p 94.00p 91.00p 92.50p 43802
11/03/2024 92.50p 93.79p 91.00p 92.50p 34684
08/03/2024 91.50p 94.00p 90.00p 92.50p 56590
07/03/2024 91.00p 93.00p 90.70p 91.50p 25374
06/03/2024 93.50p 93.50p 90.00p 91.00p 264169
05/03/2024 91.50p 94.00p 90.00p 90.50p 105968
04/03/2024 93.50p 94.00p 90.00p 90.50p 285237
01/03/2024 94.50p 96.00p 93.00p 93.50p 13832
29/02/2024 95.50p 96.00p 94.00p 95.00p 46630
28/02/2024 91.00p 97.00p 91.00p 95.50p 136404
27/02/2024 89.50p 93.00p 89.50p 91.00p 50978
26/02/2024 89.50p 91.00p 88.00p 89.50p 81938
23/02/2024 89.50p 91.00p 89.50p 89.50p 24921
22/02/2024 89.50p 91.00p 89.17p 91.00p 375445
21/02/2024 89.50p 91.00p 88.00p 89.50p 78265
20/02/2024 89.50p 90.49p 88.83p 89.50p 158700
19/02/2024 89.00p 91.00p 88.02p 89.50p 56010
16/02/2024 91.00p 91.00p 87.00p 89.00p 56003
15/02/2024 91.50p 93.00p 90.10p 91.00p 16343
14/02/2024 91.50p 93.00p 90.00p 91.50p 38332
13/02/2024 91.00p 93.00p 90.00p 91.50p 126845
12/02/2024 91.00p 92.00p 90.00p 91.00p 28977
09/02/2024 91.00p 92.00p 90.00p 91.00p 69318
08/02/2024 91.00p 94.00p 90.00p 91.00p 114630
07/02/2024 91.00p 93.00p 88.00p 90.00p 61162
06/02/2024 94.50p 94.50p 91.00p 91.00p 51652
05/02/2024 94.50p 95.00p 93.00p 94.50p 85064
02/02/2024 94.50p 96.00p 93.00p 94.50p 146078
01/02/2024 95.50p 95.50p 93.00p 94.50p 133079
31/01/2024 95.50p 97.00p 94.00p 95.50p 51863
30/01/2024 95.50p 99.00p 95.50p 95.50p 1617
29/01/2024 96.00p 98.00p 94.39p 95.50p 451196
26/01/2024 95.00p 98.00p 92.50p 96.00p 2011386
25/01/2024 94.50p 97.00p 92.00p 95.00p 15971
24/01/2024 90.50p 97.00p 90.50p 94.50p 2996575
23/01/2024 90.50p 92.90p 89.35p 90.50p 121451
22/01/2024 88.50p 89.52p 86.98p 88.50p 28684
19/01/2024 88.50p 89.50p 87.50p 88.50p 765936
18/01/2024 87.50p 89.55p 87.00p 88.50p 195023
17/01/2024 87.50p 89.69p 83.50p 87.50p 33782
16/01/2024 87.50p 90.00p 85.00p 87.50p 31862
15/01/2024 87.50p 92.00p 87.50p 92.00p 17456
12/01/2024 87.00p 89.00p 87.00p 87.00p 6756
11/01/2024 87.00p 89.00p 85.00p 87.00p 32226
10/01/2024 87.00p 87.00p 86.54p 87.00p 25927
09/01/2024 87.00p 88.75p 86.53p 87.00p 63000
08/01/2024 87.00p 87.10p 86.50p 87.00p 10754
05/01/2024 87.00p 87.10p 86.07p 87.00p 90708
04/01/2024 87.00p 87.60p 85.00p 87.00p 218808
03/01/2024 88.50p 89.03p 85.66p 87.00p 51115
02/01/2024 90.00p 92.00p 87.23p 88.50p 38318
29/12/2023 90.00p 90.00p 88.55p 90.00p 1085
28/12/2023 91.50p 93.90p 90.00p 90.00p 43889
27/12/2023 89.00p 92.70p 88.66p 92.00p 34640
22/12/2023 88.00p 90.00p 88.00p 89.00p 26228
21/12/2023 92.50p 96.00p 86.22p 88.00p 101181
20/12/2023 89.00p 94.14p 89.00p 92.50p 59213
19/12/2023 84.50p 90.00p 84.50p 89.00p 98530
18/12/2023 83.50p 85.00p 83.38p 83.50p 1120468
15/12/2023 83.50p 85.00p 82.45p 83.50p 67774
14/12/2023 83.00p 84.70p 81.00p 83.50p 16903
13/12/2023 82.00p 84.00p 81.00p 83.00p 41810
12/12/2023 83.50p 85.00p 81.00p 82.00p 28190
11/12/2023 81.00p 83.70p 80.00p 83.50p 15769
08/12/2023 76.50p 82.00p 75.58p 81.00p 168955
07/12/2023 74.00p 77.00p 74.00p 76.50p 36586
06/12/2023 74.00p 74.50p 74.00p 74.00p 50000
05/12/2023 74.00p 74.00p 73.00p 74.00p 11038
04/12/2023 74.00p 75.00p 73.00p 74.00p 16987
01/12/2023 74.50p 74.50p 73.31p 74.00p 694
30/11/2023 73.50p 74.19p 72.00p 74.00p 725204
29/11/2023 73.50p 75.00p 72.00p 73.50p 703010
28/11/2023 75.00p 76.00p 72.00p 73.50p 3278172
27/11/2023 75.50p 75.50p 73.00p 75.00p 28616
24/11/2023 76.00p 76.00p 75.00p 75.50p 3659
23/11/2023 76.50p 79.50p 75.21p 76.00p 29562
22/11/2023 78.50p 81.50p 76.00p 81.50p 19920
21/11/2023 80.50p 80.50p 78.02p 78.50p 45982
20/11/2023 80.50p 83.00p 78.00p 80.50p 26153
17/11/2023 81.00p 81.00p 79.12p 81.00p 36110
16/11/2023 81.00p 81.00p 79.33p 81.00p 84684
15/11/2023 83.50p 83.50p 81.00p 81.00p 54095
14/11/2023 83.00p 84.36p 79.50p 83.50p 45981
13/11/2023 80.50p 83.70p 80.50p 83.00p 57569
10/11/2023 81.50p 82.00p 78.50p 80.50p 82210

*Close Price adjusted for both dividends and splits