Netcall (NET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/01/2023 108.50p 108.74p 105.00p 106.50p 2096606
24/01/2023 106.50p 110.00p 105.00p 108.50p 7247533
23/01/2023 106.00p 107.74p 105.67p 106.00p 574245
20/01/2023 105.00p 108.00p 105.00p 106.00p 193767
19/01/2023 105.50p 106.85p 103.16p 105.00p 285243
18/01/2023 102.00p 105.00p 101.88p 104.50p 775232
17/01/2023 102.50p 108.00p 101.00p 102.50p 157799
16/01/2023 103.00p 104.80p 101.28p 102.50p 58754
13/01/2023 97.00p 105.00p 96.23p 103.00p 1999492
12/01/2023 97.00p 97.75p 96.15p 97.00p 32554
11/01/2023 97.00p 97.40p 95.00p 97.00p 43851
10/01/2023 96.50p 98.14p 94.13p 97.00p 65104
09/01/2023 97.50p 97.50p 94.00p 94.00p 156083
06/01/2023 97.00p 98.25p 96.98p 97.50p 179245
05/01/2023 97.00p 98.00p 95.20p 97.00p 73768
04/01/2023 98.50p 100.00p 96.50p 96.50p 194799
03/01/2023 97.50p 102.74p 95.75p 98.50p 188129
30/12/2022 97.50p 98.95p 97.50p 97.50p 5147
29/12/2022 97.50p 98.98p 96.59p 97.50p 18295
28/12/2022 95.50p 100.00p 95.50p 97.50p 133401
23/12/2022 94.50p 98.50p 94.50p 95.50p 124443
22/12/2022 93.00p 98.00p 92.00p 92.00p 204090
21/12/2022 91.50p 94.85p 91.50p 94.00p 380362
20/12/2022 91.50p 92.68p 91.50p 91.50p 36355
19/12/2022 90.50p 93.00p 90.50p 91.50p 58875
16/12/2022 89.50p 93.00p 88.88p 90.50p 60499
15/12/2022 89.50p 90.50p 87.50p 89.50p 57247
14/12/2022 91.50p 92.00p 88.50p 90.50p 156911
13/12/2022 86.00p 92.00p 84.00p 91.00p 5153322
12/12/2022 86.00p 86.69p 84.75p 86.00p 94626
09/12/2022 86.00p 87.65p 84.67p 86.00p 373739
08/12/2022 86.50p 88.00p 84.00p 86.00p 187262
07/12/2022 86.00p 86.99p 86.00p 86.00p 12967
06/12/2022 86.00p 87.19p 84.29p 86.00p 35188
05/12/2022 85.00p 87.74p 83.50p 86.00p 83148
02/12/2022 84.50p 85.66p 83.00p 85.00p 64775
01/12/2022 85.50p 87.75p 83.20p 84.50p 300527
30/11/2022 85.50p 86.88p 84.28p 85.50p 11666
29/11/2022 84.50p 86.00p 84.07p 84.50p 18275
28/11/2022 82.50p 85.85p 82.50p 84.50p 281749
25/11/2022 83.50p 83.75p 82.17p 83.50p 172632
24/11/2022 83.50p 83.50p 80.00p 83.50p 661917
23/11/2022 83.50p 83.50p 82.06p 83.50p 31538
22/11/2022 84.00p 84.00p 82.00p 83.50p 94030
21/11/2022 84.00p 84.00p 83.50p 84.00p 5005
18/11/2022 84.00p 84.00p 83.99p 84.00p 1494
17/11/2022 83.50p 84.00p 82.55p 84.00p 123854
16/11/2022 83.50p 83.50p 82.75p 83.50p 196954
15/11/2022 83.50p 84.00p 83.30p 83.50p 42170
14/11/2022 84.00p 85.00p 82.05p 83.50p 81613
11/11/2022 81.00p 85.00p 80.33p 84.00p 168678
10/11/2022 81.00p 81.00p 81.00p 81.00p 11921
09/11/2022 81.50p 81.50p 80.30p 81.00p 17440
08/11/2022 83.50p 83.50p 80.00p 81.50p 95951
07/11/2022 83.50p 83.50p 82.67p 83.50p 6048
04/11/2022 83.50p 83.50p 81.25p 83.50p 5370
03/11/2022 84.00p 84.00p 81.00p 83.50p 75636
02/11/2022 84.00p 84.00p 82.00p 84.00p 24460
01/11/2022 84.50p 84.50p 82.33p 84.00p 10943
31/10/2022 84.50p 84.50p 84.00p 84.50p 1280
28/10/2022 84.50p 86.21p 84.50p 84.50p 0
27/10/2022 84.50p 85.00p 82.50p 84.50p 53640
26/10/2022 84.50p 85.64p 82.80p 84.50p 13410
25/10/2022 83.50p 85.64p 82.27p 84.50p 105895
24/10/2022 82.50p 84.44p 82.27p 83.50p 4760
21/10/2022 86.00p 86.00p 82.50p 82.50p 57108
20/10/2022 86.00p 86.00p 85.10p 86.00p 72185
19/10/2022 87.00p 87.14p 85.22p 86.00p 39281
18/10/2022 87.00p 87.76p 86.86p 87.00p 31775
17/10/2022 87.00p 88.00p 86.75p 87.00p 73075
14/10/2022 87.50p 88.00p 86.55p 87.00p 28328
13/10/2022 88.00p 88.70p 85.57p 87.50p 47174
12/10/2022 90.50p 91.00p 88.00p 88.00p 47068
11/10/2022 91.50p 91.88p 89.88p 90.50p 136643
10/10/2022 92.50p 94.00p 90.30p 91.50p 42494
07/10/2022 83.50p 93.50p 83.50p 93.50p 138208
06/10/2022 84.00p 85.00p 82.50p 83.50p 49926
05/10/2022 83.00p 87.75p 80.77p 84.00p 248108
04/10/2022 78.50p 82.00p 78.33p 79.50p 25745
03/10/2022 74.00p 79.89p 74.00p 78.50p 38415
30/09/2022 75.00p 75.70p 73.00p 74.00p 41398
29/09/2022 75.50p 75.74p 71.35p 75.00p 76497
28/09/2022 76.50p 76.50p 74.00p 75.50p 81056
27/09/2022 80.50p 80.50p 76.00p 76.50p 128348
26/09/2022 81.50p 81.50p 78.50p 80.50p 81136
23/09/2022 83.00p 85.75p 80.55p 81.50p 66725
22/09/2022 85.00p 86.92p 82.55p 83.00p 27948
21/09/2022 83.00p 87.00p 83.00p 85.00p 22918
20/09/2022 83.00p 84.89p 83.00p 83.00p 2772
19/09/2022 85.50p 86.00p 83.00p 83.00p 20775
16/09/2022 85.50p 86.00p 83.00p 83.00p 20775
15/09/2022 85.50p 87.24p 85.50p 85.50p 11777
14/09/2022 84.50p 85.67p 84.50p 85.50p 43280
13/09/2022 84.50p 85.75p 83.45p 84.50p 28530
12/09/2022 84.50p 84.50p 83.45p 84.50p 1000
09/09/2022 85.50p 85.79p 82.42p 84.50p 29342
08/09/2022 84.00p 87.45p 82.35p 85.50p 40361
07/09/2022 84.00p 85.58p 82.22p 84.00p 6092
06/09/2022 84.00p 85.72p 82.55p 84.00p 44163
05/09/2022 84.00p 86.00p 82.08p 84.00p 50234
02/09/2022 84.00p 85.92p 82.14p 84.00p 77847
01/09/2022 84.00p 85.91p 83.06p 84.00p 44241
31/08/2022 85.00p 85.00p 83.50p 84.00p 117070
30/08/2022 85.50p 86.44p 84.00p 85.00p 159542
29/08/2022 83.00p 85.74p 82.25p 85.50p 107011
26/08/2022 83.00p 85.74p 82.25p 85.50p 107011
25/08/2022 83.00p 85.50p 83.00p 83.00p 10000
24/08/2022 83.00p 85.24p 82.10p 83.00p 10450
23/08/2022 83.00p 85.74p 81.55p 83.00p 27203
22/08/2022 81.50p 86.00p 81.50p 83.00p 57906
19/08/2022 81.50p 84.00p 79.37p 81.50p 62867
18/08/2022 81.50p 81.88p 79.27p 81.50p 19796
17/08/2022 81.50p 81.50p 80.64p 81.50p 10539
16/08/2022 81.50p 81.50p 79.10p 81.50p 19305
15/08/2022 81.50p 81.50p 79.00p 81.50p 30598
12/08/2022 81.00p 81.50p 79.00p 81.50p 51823
11/08/2022 81.50p 81.50p 79.00p 81.50p 117163
10/08/2022 81.50p 81.50p 78.30p 81.50p 75302
09/08/2022 82.50p 84.40p 80.00p 81.50p 93247
08/08/2022 81.50p 84.00p 80.05p 82.50p 61116
05/08/2022 82.50p 82.50p 80.00p 82.50p 30530
04/08/2022 82.50p 82.50p 78.00p 81.50p 90182
03/08/2022 82.50p 82.50p 80.10p 82.50p 9828
02/08/2022 84.50p 84.65p 81.05p 82.50p 36192
01/08/2022 85.00p 85.16p 83.06p 84.50p 49384
29/07/2022 85.00p 85.40p 84.00p 84.00p 54853
28/07/2022 84.50p 85.44p 84.28p 85.00p 25507
27/07/2022 84.50p 85.73p 83.00p 84.50p 129351
26/07/2022 87.50p 88.64p 83.40p 84.50p 68729
25/07/2022 87.50p 89.00p 85.37p 87.50p 15852
22/07/2022 87.50p 89.45p 85.37p 87.50p 77063
21/07/2022 87.50p 88.00p 85.00p 87.50p 75990
20/07/2022 90.00p 92.00p 87.50p 87.50p 90711
19/07/2022 88.00p 89.84p 87.76p 88.00p 23875
18/07/2022 88.00p 89.84p 86.50p 88.00p 101678
15/07/2022 87.50p 88.00p 86.00p 87.50p 436717
14/07/2022 87.50p 88.60p 87.16p 87.50p 47510
13/07/2022 88.00p 89.88p 87.06p 87.50p 46055
12/07/2022 88.00p 90.00p 86.86p 88.00p 133708
11/07/2022 84.50p 92.00p 84.50p 92.00p 303505
08/07/2022 82.50p 87.00p 82.50p 85.00p 204687
07/07/2022 81.50p 83.00p 80.89p 82.50p 20249
06/07/2022 81.50p 82.72p 80.52p 81.50p 14619
05/07/2022 81.50p 82.00p 80.42p 81.50p 25530
04/07/2022 83.00p 83.19p 81.25p 81.50p 577263
01/07/2022 83.00p 83.24p 81.45p 83.00p 328576
30/06/2022 83.00p 84.00p 82.24p 83.00p 38612
29/06/2022 83.00p 84.00p 81.00p 83.00p 1414146
28/06/2022 83.50p 83.50p 81.45p 83.00p 86392
27/06/2022 83.00p 85.00p 82.00p 85.00p 119103
24/06/2022 82.00p 83.40p 81.59p 83.00p 57878
23/06/2022 82.00p 82.50p 81.00p 82.00p 23079
22/06/2022 83.00p 84.00p 80.90p 81.50p 50768
21/06/2022 83.50p 83.74p 81.22p 83.00p 34020
20/06/2022 83.00p 86.73p 83.00p 83.00p 309511
17/06/2022 82.00p 83.96p 80.55p 83.00p 79793
16/06/2022 84.50p 84.50p 80.76p 82.00p 48130
15/06/2022 83.00p 84.89p 83.00p 84.50p 98658
14/06/2022 84.00p 84.00p 82.00p 83.00p 124927
13/06/2022 80.50p 85.00p 80.10p 84.00p 596183
10/06/2022 75.00p 84.94p 74.55p 83.00p 1073730
09/06/2022 64.00p 66.50p 64.00p 65.00p 58420
08/06/2022 63.00p 65.00p 62.36p 64.00p 87630
07/06/2022 62.50p 63.80p 61.12p 63.50p 14940
06/06/2022 65.50p 65.50p 61.10p 62.50p 153579
03/06/2022 65.50p 66.70p 64.50p 65.50p 137968
02/06/2022 65.50p 66.70p 64.50p 65.50p 137968
01/06/2022 65.50p 66.70p 64.50p 65.50p 137968
31/05/2022 65.50p 65.65p 64.75p 65.50p 8122
30/05/2022 67.00p 67.01p 65.50p 65.50p 314527
27/05/2022 67.00p 69.00p 66.00p 67.00p 113070
26/05/2022 67.00p 68.40p 67.00p 67.00p 94720
25/05/2022 66.50p 68.44p 66.50p 67.00p 72588
24/05/2022 66.50p 66.60p 66.50p 66.50p 20440
23/05/2022 66.50p 68.72p 66.50p 66.50p 19351
20/05/2022 66.50p 68.74p 66.50p 66.50p 13056
19/05/2022 65.50p 67.44p 64.15p 66.50p 46834
18/05/2022 64.00p 66.92p 64.00p 65.50p 39800
17/05/2022 63.50p 66.00p 63.08p 64.00p 81202
16/05/2022 63.50p 65.70p 62.35p 63.50p 9450
13/05/2022 63.00p 65.45p 61.33p 64.00p 43544
12/05/2022 63.00p 64.45p 61.11p 63.00p 37824
11/05/2022 63.00p 63.67p 61.25p 63.00p 7950
10/05/2022 63.50p 64.65p 61.08p 63.00p 64151
09/05/2022 65.00p 65.31p 61.55p 63.50p 73935
06/05/2022 65.00p 65.80p 64.60p 65.00p 13260
05/05/2022 63.50p 66.00p 63.04p 65.00p 36628
04/05/2022 62.50p 64.92p 62.35p 63.50p 12075
03/05/2022 64.50p 65.75p 63.00p 63.00p 739602
02/05/2022 63.50p 66.00p 63.00p 65.00p 122090
29/04/2022 63.50p 66.00p 63.00p 65.00p 122090
28/04/2022 59.00p 64.00p 59.00p 62.50p 120406
27/04/2022 62.00p 62.00p 58.55p 59.00p 105671
26/04/2022 55.50p 64.85p 55.50p 62.00p 228710
25/04/2022 55.50p 57.00p 55.50p 55.50p 29414
22/04/2022 54.00p 56.00p 54.00p 55.50p 107429
21/04/2022 53.00p 54.00p 52.50p 54.00p 170365
20/04/2022 53.00p 53.00p 52.00p 53.00p 54170
19/04/2022 52.00p 53.00p 50.08p 53.00p 13128
18/04/2022 52.50p 52.67p 50.00p 52.00p 1404924

*Close Price adjusted for both dividends and splits