Netcall (NET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
09/11/2023 78.50p 80.80p 78.16p 80.50p 37011
08/11/2023 77.00p 79.00p 76.47p 78.50p 74321
07/11/2023 76.00p 78.00p 75.66p 76.50p 19470
06/11/2023 75.00p 77.90p 74.55p 76.00p 40381
03/11/2023 72.50p 77.00p 70.00p 75.00p 341876
02/11/2023 72.00p 72.90p 70.00p 72.00p 71119
01/11/2023 72.00p 75.00p 72.00p 72.00p 140944
31/10/2023 72.00p 72.98p 72.00p 72.00p 14990
30/10/2023 72.00p 74.00p 70.26p 72.00p 47838
27/10/2023 72.00p 73.00p 70.26p 72.00p 16608
26/10/2023 71.50p 74.00p 70.48p 72.00p 20964
25/10/2023 71.50p 71.78p 70.10p 71.50p 57359
24/10/2023 72.00p 73.00p 70.00p 71.50p 126158
23/10/2023 72.50p 74.00p 71.15p 72.00p 27441
20/10/2023 74.00p 74.00p 71.48p 72.50p 59938
19/10/2023 72.50p 74.00p 72.06p 72.50p 64075
18/10/2023 72.50p 74.00p 71.77p 72.50p 91659
17/10/2023 73.50p 73.50p 70.00p 72.50p 146043
16/10/2023 76.00p 76.50p 73.00p 73.50p 41921
13/10/2023 78.00p 79.00p 74.00p 76.00p 57890
12/10/2023 82.00p 82.00p 77.00p 78.00p 141912
11/10/2023 85.00p 87.00p 81.00p 82.00p 383210
10/10/2023 83.50p 83.50p 80.62p 82.50p 109720
09/10/2023 86.00p 86.00p 84.00p 84.00p 21657
06/10/2023 86.00p 86.00p 84.00p 86.00p 68845
05/10/2023 86.00p 86.00p 85.05p 86.00p 551
04/10/2023 86.00p 86.00p 84.00p 86.00p 19237
03/10/2023 86.00p 88.00p 84.00p 86.00p 2906
02/10/2023 86.00p 86.00p 85.04p 86.00p 44533
29/09/2023 87.00p 87.00p 86.00p 86.00p 7791
28/09/2023 87.50p 87.50p 86.00p 87.00p 17388
27/09/2023 88.00p 88.00p 86.00p 87.50p 34526
26/09/2023 88.00p 88.30p 86.25p 88.00p 15661
25/09/2023 88.00p 88.99p 86.00p 88.00p 33574
22/09/2023 88.00p 89.16p 86.00p 88.00p 13195
21/09/2023 88.00p 89.56p 86.10p 88.00p 30659
20/09/2023 88.00p 88.44p 88.00p 88.00p 31816
19/09/2023 87.50p 88.40p 86.30p 88.00p 142229
18/09/2023 87.50p 88.74p 86.00p 87.50p 27748
15/09/2023 84.00p 87.50p 83.00p 87.50p 34868
14/09/2023 83.50p 85.00p 83.50p 84.00p 27624
13/09/2023 82.50p 84.49p 82.50p 83.50p 8223
12/09/2023 82.50p 84.39p 82.05p 83.50p 9645
11/09/2023 82.50p 84.48p 82.00p 84.00p 38407
08/09/2023 81.50p 83.49p 81.50p 82.50p 32703
07/09/2023 80.00p 82.68p 80.00p 81.50p 147019
06/09/2023 79.50p 81.85p 79.00p 80.00p 44265
05/09/2023 77.00p 81.75p 77.00p 79.50p 80156
04/09/2023 77.00p 78.72p 75.00p 77.00p 22111
01/09/2023 77.00p 77.49p 75.00p 77.00p 132637
31/08/2023 79.00p 79.00p 75.23p 77.00p 48818
30/08/2023 81.00p 81.00p 78.00p 79.00p 47677
29/08/2023 78.50p 82.00p 78.00p 82.00p 253065
25/08/2023 81.50p 82.00p 78.01p 78.50p 313742
24/08/2023 81.50p 81.50p 80.15p 81.50p 15324
23/08/2023 81.00p 81.50p 80.10p 81.50p 108743
22/08/2023 82.00p 82.90p 78.55p 81.00p 163837
21/08/2023 83.50p 83.50p 78.50p 82.00p 131777
18/08/2023 88.00p 88.00p 82.55p 83.50p 95544
17/08/2023 88.00p 89.00p 86.28p 88.00p 33422
16/08/2023 90.00p 91.48p 86.28p 88.00p 235357
15/08/2023 90.00p 90.00p 88.00p 90.00p 432023
14/08/2023 90.00p 90.00p 89.00p 90.00p 33260
11/08/2023 90.00p 90.00p 89.00p 90.00p 29927
10/08/2023 90.00p 91.00p 89.00p 90.00p 107948
09/08/2023 89.50p 92.00p 89.12p 90.00p 329490
08/08/2023 90.50p 90.50p 89.00p 90.50p 151373
07/08/2023 90.50p 90.50p 89.00p 90.50p 39907
04/08/2023 90.50p 90.50p 89.00p 89.00p 30290
03/08/2023 91.00p 92.00p 89.00p 90.50p 98239
02/08/2023 91.50p 92.25p 90.00p 91.00p 135099
01/08/2023 91.50p 93.00p 91.50p 91.50p 24753
31/07/2023 91.50p 93.00p 90.00p 91.50p 74623
28/07/2023 90.50p 93.00p 86.50p 91.50p 202749
27/07/2023 90.50p 92.00p 89.00p 90.50p 15204
26/07/2023 89.50p 92.00p 89.21p 90.50p 75631
25/07/2023 84.50p 92.75p 79.10p 89.50p 1114076
24/07/2023 94.50p 96.00p 78.04p 86.50p 686539
21/07/2023 100.00p 100.00p 91.55p 94.50p 310263
20/07/2023 112.00p 112.00p 99.04p 100.00p 1348223
19/07/2023 107.50p 115.00p 107.50p 112.50p 581422
18/07/2023 102.00p 110.00p 102.00p 107.50p 191011
17/07/2023 102.00p 103.88p 100.00p 102.00p 33718
14/07/2023 102.00p 102.22p 102.00p 102.00p 0
13/07/2023 102.00p 104.00p 101.36p 102.00p 17377
12/07/2023 102.00p 102.17p 100.00p 102.00p 10564
11/07/2023 102.00p 102.98p 101.36p 102.00p 43607
10/07/2023 102.00p 102.50p 101.34p 102.00p 31514
07/07/2023 102.00p 102.98p 101.22p 102.00p 31202
06/07/2023 102.00p 102.00p 100.00p 102.00p 2137
05/07/2023 102.00p 102.87p 100.00p 102.00p 73520
04/07/2023 102.00p 104.00p 100.00p 102.00p 20813
03/07/2023 102.00p 103.00p 100.00p 102.00p 43576
30/06/2023 102.00p 103.00p 100.92p 102.00p 32303
29/06/2023 102.00p 104.00p 100.22p 102.00p 57917
28/06/2023 103.50p 103.50p 100.25p 102.00p 64155
27/06/2023 102.50p 103.74p 102.00p 103.50p 92621
26/06/2023 105.00p 105.06p 101.00p 103.50p 371704
23/06/2023 105.50p 105.50p 104.00p 105.00p 19600
22/06/2023 107.00p 107.00p 105.11p 105.50p 88252
21/06/2023 107.50p 109.00p 106.32p 107.00p 45886
20/06/2023 109.00p 109.00p 106.00p 107.50p 233323
19/06/2023 109.50p 109.50p 107.00p 109.00p 86066
16/06/2023 109.50p 110.65p 108.00p 109.50p 13508
15/06/2023 109.50p 111.00p 108.00p 111.00p 194668
14/06/2023 109.50p 109.95p 108.30p 109.50p 44371
13/06/2023 109.50p 109.98p 108.00p 109.50p 23131
12/06/2023 109.50p 110.00p 108.69p 109.50p 25755
09/06/2023 109.50p 110.00p 108.66p 109.50p 48691
08/06/2023 109.50p 110.00p 108.55p 109.50p 1322466
07/06/2023 109.50p 110.40p 108.55p 109.50p 20798
06/06/2023 111.00p 111.25p 108.00p 109.50p 455019
05/06/2023 112.00p 112.00p 110.00p 111.50p 38772
02/06/2023 112.00p 113.52p 110.00p 112.00p 115662
01/06/2023 114.50p 114.99p 110.75p 112.50p 141704
31/05/2023 115.50p 117.00p 113.38p 114.50p 160171
30/05/2023 110.50p 117.00p 110.50p 116.50p 203197
26/05/2023 107.00p 111.00p 104.99p 110.50p 759208
25/05/2023 103.00p 108.06p 101.80p 107.00p 259096
24/05/2023 100.00p 105.00p 100.00p 103.00p 160960
23/05/2023 99.50p 101.00p 99.15p 100.00p 47595
22/05/2023 99.50p 100.85p 99.01p 99.50p 80581
19/05/2023 99.50p 100.50p 98.99p 99.50p 37997
18/05/2023 99.50p 100.49p 98.78p 99.50p 57968
17/05/2023 99.50p 100.60p 96.00p 99.50p 13528
16/05/2023 99.50p 99.50p 99.28p 99.50p 57729
15/05/2023 99.50p 100.00p 99.25p 99.50p 290188
12/05/2023 99.50p 99.89p 99.23p 99.50p 3033
11/05/2023 99.50p 99.50p 99.19p 99.50p 88984
10/05/2023 99.50p 100.60p 98.00p 99.50p 47637
09/05/2023 100.00p 100.00p 99.00p 99.50p 842702
05/05/2023 100.00p 100.00p 99.00p 100.00p 51525
04/05/2023 100.00p 101.00p 99.00p 100.00p 66243
03/05/2023 102.00p 102.00p 100.00p 100.00p 46370
02/05/2023 102.00p 102.00p 100.00p 102.00p 74680
28/04/2023 102.00p 104.00p 100.00p 102.00p 23230
27/04/2023 102.00p 102.00p 100.51p 102.00p 32747
26/04/2023 102.00p 102.00p 100.20p 102.00p 23977

*Close Price adjusted for both dividends and splits