Netcall (NET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
25/04/2023 102.00p 102.00p 100.20p 102.00p 10532
24/04/2023 102.00p 104.00p 100.20p 102.00p 63151
21/04/2023 102.00p 104.00p 100.55p 102.00p 19936
20/04/2023 102.00p 102.00p 100.00p 102.00p 33179
19/04/2023 102.50p 104.00p 100.58p 102.00p 31408
18/04/2023 101.50p 105.00p 100.00p 102.50p 70373
17/04/2023 102.00p 103.00p 101.48p 101.50p 58348
14/04/2023 99.00p 104.61p 99.00p 102.00p 173658
13/04/2023 99.00p 100.00p 98.39p 99.00p 54246
12/04/2023 99.00p 99.19p 98.37p 99.00p 58171
11/04/2023 99.00p 102.00p 98.25p 102.00p 85949
06/04/2023 99.00p 100.00p 98.37p 99.00p 121552
05/04/2023 99.00p 99.66p 98.31p 99.00p 746644
04/04/2023 99.00p 99.09p 98.37p 99.00p 367026
03/04/2023 99.00p 99.09p 98.00p 99.00p 93379
31/03/2023 99.00p 99.50p 98.02p 99.00p 173825
30/03/2023 99.00p 99.30p 97.00p 99.00p 125147
29/03/2023 99.00p 99.78p 97.00p 97.00p 114207
28/03/2023 99.00p 99.49p 98.00p 99.00p 163229
27/03/2023 99.00p 99.49p 98.00p 99.00p 58722
24/03/2023 99.00p 99.64p 98.00p 99.00p 50488
23/03/2023 100.00p 100.29p 98.04p 99.00p 62638
22/03/2023 100.00p 100.66p 98.04p 100.00p 51342
21/03/2023 100.00p 101.00p 98.04p 100.00p 64252
20/03/2023 102.50p 102.50p 98.00p 100.00p 190004
17/03/2023 100.00p 103.00p 100.00p 102.50p 157784
16/03/2023 99.50p 104.00p 98.50p 104.00p 855907
15/03/2023 99.50p 101.00p 98.00p 99.50p 45159
14/03/2023 99.00p 102.00p 98.00p 99.50p 227207
13/03/2023 99.00p 100.00p 98.11p 99.00p 455806
10/03/2023 100.00p 101.32p 98.00p 99.00p 66876
09/03/2023 102.50p 105.00p 98.00p 102.00p 93310
08/03/2023 100.50p 103.00p 99.05p 102.50p 159116
07/03/2023 98.00p 100.90p 97.08p 98.00p 207786
06/03/2023 95.50p 101.00p 94.30p 98.00p 92618
03/03/2023 93.50p 96.37p 93.00p 95.50p 80558
02/03/2023 92.00p 93.50p 91.79p 93.50p 963693
01/03/2023 95.50p 95.50p 91.00p 92.00p 118042
28/02/2023 96.00p 97.00p 94.00p 94.00p 42777
27/02/2023 95.50p 97.44p 87.00p 96.50p 164731
24/02/2023 96.00p 96.00p 95.00p 95.50p 19874
23/02/2023 94.50p 96.74p 94.27p 96.00p 104526
22/02/2023 96.50p 96.50p 94.00p 94.50p 80779
21/02/2023 98.50p 98.50p 96.00p 96.50p 39354
20/02/2023 99.00p 99.00p 96.00p 97.50p 45936
17/02/2023 99.00p 99.50p 98.00p 99.00p 56649
16/02/2023 100.00p 100.94p 99.00p 99.00p 20265
15/02/2023 99.00p 100.00p 98.80p 100.00p 70118
14/02/2023 102.00p 102.00p 98.50p 100.00p 101092
13/02/2023 103.00p 103.35p 101.45p 102.50p 83039
10/02/2023 101.50p 103.00p 101.50p 103.00p 253229
09/02/2023 99.50p 104.28p 99.50p 101.50p 393339
08/02/2023 99.00p 102.97p 99.00p 99.50p 56563
07/02/2023 94.00p 99.84p 93.67p 99.00p 168747
06/02/2023 95.00p 95.00p 89.00p 94.00p 205438
03/02/2023 96.50p 96.50p 93.00p 95.00p 24385
02/02/2023 96.50p 98.00p 89.73p 96.50p 2473447
01/02/2023 97.50p 97.50p 95.55p 96.50p 40413
31/01/2023 103.00p 103.00p 95.15p 97.50p 149546
30/01/2023 103.50p 104.85p 102.00p 103.50p 61998
27/01/2023 106.50p 106.97p 102.00p 102.00p 75710
26/01/2023 106.50p 106.80p 105.00p 105.00p 324357

*Close Price adjusted for both dividends and splits