Netcall (NET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/06/2010 13.00p 13.25p 13.00p 13.25p 0
08/06/2010 13.00p 13.30p 13.00p 13.00p 44000
07/06/2010 13.75p 14.00p 12.50p 13.00p 84749
04/06/2010 13.75p 14.00p 13.50p 13.75p 34500
03/06/2010 13.75p 13.75p 13.75p 13.75p 0
02/06/2010 15.50p 15.50p 13.75p 13.75p 106000
01/06/2010 13.75p 15.25p 13.75p 15.25p 57000
28/05/2010 14.75p 14.75p 13.50p 13.75p 17500
27/05/2010 14.75p 14.75p 14.75p 14.75p 0
26/05/2010 14.75p 14.75p 14.75p 14.75p 0
25/05/2010 14.75p 14.75p 14.75p 14.75p 0
24/05/2010 14.75p 14.75p 14.00p 14.75p 7500
21/05/2010 14.75p 14.75p 14.75p 14.75p 0
20/05/2010 14.75p 14.75p 14.75p 14.75p 226
19/05/2010 15.25p 15.25p 14.50p 14.75p 13920
18/05/2010 15.25p 15.25p 15.25p 15.25p 0
17/05/2010 15.25p 15.25p 14.50p 15.25p 12931
14/05/2010 15.25p 15.25p 15.25p 15.25p 0
13/05/2010 15.25p 15.25p 15.25p 15.25p 0
12/05/2010 15.25p 15.25p 14.50p 15.25p 2109
11/05/2010 15.50p 15.50p 15.00p 15.25p 1000
10/05/2010 15.25p 15.50p 15.25p 15.50p 6443
07/05/2010 15.25p 15.25p 15.25p 15.25p 154
06/05/2010 15.75p 15.75p 15.00p 15.25p 19890
05/05/2010 15.75p 15.75p 15.00p 15.75p 2000
04/05/2010 16.25p 16.25p 15.50p 15.75p 4200
30/04/2010 16.50p 16.50p 15.50p 16.25p 28623
29/04/2010 16.75p 16.75p 16.00p 16.50p 17800
28/04/2010 16.75p 16.75p 16.53p 16.75p 2000
27/04/2010 16.75p 16.75p 16.53p 16.75p 35798
26/04/2010 16.75p 16.75p 16.75p 16.75p 0
23/04/2010 16.50p 16.75p 16.12p 16.75p 40000
22/04/2010 16.50p 16.50p 16.10p 16.50p 8989
21/04/2010 16.50p 16.50p 16.10p 16.50p 6214
20/04/2010 16.25p 16.50p 16.05p 16.50p 4000
19/04/2010 16.25p 16.25p 16.25p 16.25p 3000
16/04/2010 16.25p 16.45p 16.25p 16.25p 15000
15/04/2010 16.25p 16.50p 16.05p 16.25p 159494
14/04/2010 14.75p 16.50p 14.75p 16.25p 166200
13/04/2010 14.75p 14.75p 14.57p 14.75p 2000
12/04/2010 14.50p 14.75p 14.13p 14.75p 27818
09/04/2010 14.75p 14.75p 13.50p 14.50p 38550
08/04/2010 14.75p 14.75p 14.50p 14.75p 6000
07/04/2010 15.50p 15.50p 14.50p 14.75p 30146
06/04/2010 15.50p 15.50p 15.50p 15.50p 565
01/04/2010 15.50p 15.50p 14.76p 15.50p 1000
31/03/2010 15.75p 15.75p 15.00p 15.50p 5575
30/03/2010 15.75p 15.75p 15.00p 15.75p 14081
29/03/2010 15.50p 15.75p 15.43p 15.75p 10292
26/03/2010 15.50p 15.50p 15.00p 15.50p 2008
25/03/2010 15.50p 15.50p 15.13p 15.50p 1000
24/03/2010 16.00p 16.00p 14.50p 15.50p 38000
23/03/2010 16.00p 16.00p 15.50p 16.00p 1957
22/03/2010 16.00p 16.00p 15.93p 16.00p 1100
19/03/2010 16.00p 16.00p 15.63p 16.00p 832
18/03/2010 16.00p 16.00p 16.00p 16.00p 0
17/03/2010 16.00p 16.00p 15.93p 16.00p 10000
16/03/2010 16.00p 16.00p 16.00p 16.00p 0
15/03/2010 16.75p 17.00p 16.00p 16.00p 87580
12/03/2010 16.25p 17.00p 15.80p 16.75p 22698
11/03/2010 16.00p 17.00p 16.00p 16.25p 15000
10/03/2010 15.50p 16.00p 15.10p 16.00p 968
09/03/2010 15.50p 15.75p 14.75p 15.50p 3000
08/03/2010 15.50p 15.50p 15.50p 15.50p 0
05/03/2010 15.50p 15.50p 15.00p 15.50p 4830
04/03/2010 15.50p 15.73p 15.05p 15.50p 16000
03/03/2010 15.50p 15.50p 15.09p 15.50p 1542
02/03/2010 15.50p 15.50p 15.50p 15.50p 0
01/03/2010 16.00p 16.00p 15.00p 15.50p 4975
26/02/2010 16.00p 16.60p 16.00p 16.00p 8946
25/02/2010 16.50p 16.50p 16.00p 16.00p 10000
24/02/2010 16.50p 16.50p 16.00p 16.50p 15000
23/02/2010 16.50p 16.50p 16.50p 16.50p 0
22/02/2010 16.50p 16.80p 16.50p 16.50p 2801
19/02/2010 16.50p 16.80p 16.50p 16.50p 5555
18/02/2010 16.50p 16.80p 16.00p 16.50p 5190
17/02/2010 16.50p 16.50p 16.50p 16.50p 0
16/02/2010 16.50p 16.50p 16.50p 16.50p 0
15/02/2010 16.50p 16.50p 16.50p 16.50p 0
12/02/2010 16.50p 16.50p 16.00p 16.50p 2000
11/02/2010 16.50p 16.50p 16.50p 16.50p 0
10/02/2010 16.50p 16.50p 16.50p 16.50p 0
09/02/2010 16.50p 16.50p 16.00p 16.50p 11672
08/02/2010 17.00p 17.00p 16.50p 16.50p 70066
05/02/2010 17.75p 17.75p 16.50p 17.00p 63000
04/02/2010 17.75p 17.75p 17.75p 17.75p 0
03/02/2010 18.50p 18.50p 17.25p 17.75p 119946
02/02/2010 18.50p 18.50p 18.50p 18.50p 0
01/02/2010 18.25p 18.50p 18.25p 18.50p 0
29/01/2010 18.25p 18.25p 18.25p 18.25p 0
28/01/2010 18.75p 18.75p 17.50p 18.25p 8100
27/01/2010 18.75p 18.75p 18.08p 18.75p 4766
26/01/2010 19.25p 19.25p 18.50p 18.75p 15000
25/01/2010 19.25p 19.25p 18.50p 19.25p 27183
22/01/2010 19.50p 19.50p 18.63p 19.25p 11111
21/01/2010 19.50p 19.50p 19.50p 19.50p 0
20/01/2010 19.50p 19.50p 19.50p 19.50p 0
19/01/2010 20.00p 20.00p 19.00p 19.50p 121499
18/01/2010 20.00p 20.00p 20.00p 20.00p 0
15/01/2010 20.00p 20.96p 19.62p 20.00p 3050
14/01/2010 20.00p 20.00p 19.62p 20.00p 7496
13/01/2010 20.00p 20.00p 20.00p 20.00p 0
12/01/2010 20.00p 20.00p 19.62p 20.00p 500
11/01/2010 20.00p 20.00p 20.00p 20.00p 0
08/01/2010 19.75p 20.50p 19.75p 20.00p 4611
07/01/2010 19.75p 20.50p 19.75p 19.75p 17414
06/01/2010 19.75p 19.75p 19.44p 19.75p 11040
05/01/2010 18.00p 20.00p 18.00p 19.75p 48482
04/01/2010 16.75p 18.75p 16.63p 18.00p 73138
31/12/2009 16.50p 16.50p 16.50p 16.50p 0
30/12/2009 16.50p 17.00p 16.50p 16.50p 40000
29/12/2009 16.50p 17.00p 16.50p 16.50p 7550
24/12/2009 16.50p 16.95p 16.50p 16.50p 3800
23/12/2009 16.50p 16.50p 16.50p 16.50p 0
22/12/2009 16.50p 16.95p 16.17p 16.50p 10285
21/12/2009 16.50p 16.50p 16.13p 16.50p 6500
18/12/2009 16.50p 16.50p 16.13p 16.50p 2560
17/12/2009 16.50p 17.00p 16.13p 16.50p 32223
16/12/2009 16.50p 16.50p 16.50p 16.50p 0
15/12/2009 16.25p 17.00p 16.25p 16.50p 58000
14/12/2009 16.25p 17.00p 15.70p 16.25p 2256
11/12/2009 16.25p 16.25p 15.70p 16.25p 400
10/12/2009 16.25p 17.00p 16.25p 16.25p 65000
09/12/2009 16.25p 16.25p 16.25p 16.25p 0
08/12/2009 15.75p 16.31p 15.75p 16.25p 15000
07/12/2009 15.75p 15.75p 15.00p 15.75p 1922
04/12/2009 15.75p 15.87p 15.20p 15.75p 6299
03/12/2009 15.75p 15.75p 15.00p 15.75p 2500
02/12/2009 15.75p 15.75p 15.20p 15.75p 1050
01/12/2009 15.75p 15.87p 15.00p 15.75p 31750
30/11/2009 17.25p 17.25p 15.20p 15.75p 80100
27/11/2009 17.25p 17.25p 16.50p 17.25p 3371
26/11/2009 17.25p 17.25p 17.25p 17.25p 0
25/11/2009 17.25p 17.25p 17.25p 17.25p 0
24/11/2009 17.25p 17.25p 16.50p 17.25p 5000
23/11/2009 17.25p 17.25p 16.50p 17.25p 3225
20/11/2009 17.25p 17.25p 16.70p 17.25p 1000
19/11/2009 17.75p 17.75p 16.70p 17.25p 118200
18/11/2009 18.25p 18.25p 17.00p 17.75p 24404
17/11/2009 18.25p 18.25p 17.50p 18.25p 12951
16/11/2009 18.25p 18.25p 17.50p 18.25p 9064
13/11/2009 18.50p 18.50p 17.50p 18.25p 15421
12/11/2009 18.50p 18.70p 17.50p 18.50p 11174
11/11/2009 18.50p 18.50p 18.50p 18.50p 0
10/11/2009 18.75p 18.70p 17.50p 18.50p 31045
09/11/2009 18.25p 19.50p 17.58p 18.25p 23783
06/11/2009 18.50p 18.25p 17.58p 18.25p 3000
05/11/2009 18.25p 18.25p 18.25p 18.25p 0
04/11/2009 18.25p 18.25p 18.25p 18.25p 0
03/11/2009 18.50p 18.25p 18.00p 18.25p 7500
02/11/2009 18.50p 18.50p 18.05p 18.50p 2075
30/10/2009 18.25p 18.75p 18.05p 18.50p 18000
29/10/2009 18.75p 18.25p 17.68p 18.25p 5000
28/10/2009 18.75p 18.75p 18.20p 18.75p 6000
27/10/2009 18.75p 19.00p 18.13p 18.75p 13000
26/10/2009 19.50p 19.09p 18.18p 18.75p 28000
23/10/2009 19.50p 19.50p 19.50p 19.50p 0
22/10/2009 20.25p 19.80p 19.00p 19.50p 32119
21/10/2009 22.00p 21.50p 19.00p 20.25p 40090
20/10/2009 22.25p 22.25p 22.00p 22.00p 246022
19/10/2009 22.75p 22.75p 22.25p 22.25p 0
16/10/2009 22.50p 22.75p 22.50p 22.75p 7500
15/10/2009 22.75p 23.50p 22.00p 22.50p 140326
14/10/2009 22.25p 23.00p 22.24p 22.75p 40891
13/10/2009 22.25p 23.00p 21.63p 22.25p 22000
12/10/2009 21.50p 23.00p 21.20p 22.25p 15383
09/10/2009 21.50p 22.00p 21.20p 21.50p 12478
08/10/2009 21.50p 22.00p 21.02p 21.50p 228142
07/10/2009 21.50p 21.50p 21.50p 21.50p 0
06/10/2009 21.50p 22.96p 21.00p 21.50p 59542
05/10/2009 19.75p 22.00p 20.47p 21.50p 38024
02/10/2009 20.00p 20.47p 19.42p 19.75p 36748
01/10/2009 18.75p 20.63p 19.31p 20.00p 66186
30/09/2009 18.75p 18.75p 18.00p 18.75p 65000
29/09/2009 18.75p 18.75p 18.08p 18.75p 3810
28/09/2009 18.75p 18.75p 18.50p 18.50p 0
25/09/2009 18.75p 19.00p 18.03p 18.75p 80000
24/09/2009 18.75p 18.75p 18.28p 18.75p 7000
23/09/2009 18.75p 18.75p 18.75p 18.75p 0
22/09/2009 19.25p 19.00p 18.45p 18.75p 110550
21/09/2009 19.75p 19.25p 18.64p 19.25p 10286

*Close Price adjusted for both dividends and splits