Netcall (NET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
15/04/2022 52.50p 52.67p 50.00p 52.00p 1404924
14/04/2022 52.50p 52.67p 50.00p 52.00p 1404924
13/04/2022 53.50p 53.50p 50.16p 52.00p 76244
12/04/2022 53.50p 53.50p 52.07p 53.50p 33032
11/04/2022 53.50p 54.50p 52.06p 53.50p 162480
08/04/2022 53.50p 54.50p 53.50p 54.50p 3668
07/04/2022 53.50p 55.00p 53.50p 54.50p 117168
06/04/2022 53.50p 54.50p 53.00p 54.50p 15287
05/04/2022 54.50p 54.50p 53.00p 54.50p 15460
04/04/2022 55.50p 56.00p 52.14p 54.50p 99302
01/04/2022 55.50p 55.50p 54.00p 55.50p 85586
31/03/2022 56.50p 56.50p 55.00p 55.50p 94593
30/03/2022 54.00p 56.50p 54.00p 56.50p 121506
29/03/2022 53.50p 56.38p 52.10p 54.00p 131537
28/03/2022 52.50p 53.50p 52.00p 53.50p 95787
25/03/2022 53.50p 53.50p 50.00p 52.50p 159352
24/03/2022 55.50p 55.96p 52.50p 53.50p 132075
23/03/2022 56.50p 56.50p 54.08p 56.00p 48360
22/03/2022 55.50p 56.50p 55.00p 56.50p 45960
21/03/2022 55.50p 56.50p 53.15p 56.50p 40537
18/03/2022 54.50p 55.50p 54.50p 55.50p 43231
17/03/2022 55.50p 56.50p 54.50p 54.50p 85095
16/03/2022 57.50p 57.50p 54.00p 55.50p 137718
15/03/2022 59.00p 59.00p 56.00p 57.00p 69142
14/03/2022 59.00p 59.00p 58.66p 59.00p 15850
11/03/2022 59.00p 59.00p 56.74p 59.00p 51003
10/03/2022 60.00p 60.00p 56.00p 59.00p 118558
09/03/2022 60.00p 60.00p 57.10p 60.00p 75285
08/03/2022 60.00p 60.00p 56.50p 60.00p 207216
07/03/2022 61.50p 61.50p 57.00p 60.50p 116083
04/03/2022 62.00p 62.00p 60.06p 61.50p 47307
03/03/2022 61.50p 62.00p 60.00p 62.00p 1774886
02/03/2022 63.00p 63.00p 60.00p 61.50p 1852539
01/03/2022 63.50p 63.59p 62.06p 63.50p 78698
28/02/2022 63.50p 63.70p 62.15p 63.50p 34688
25/02/2022 63.50p 64.00p 62.04p 63.50p 53242
24/02/2022 63.50p 63.50p 62.00p 63.50p 6118
23/02/2022 65.50p 66.00p 63.06p 64.00p 172968
22/02/2022 67.00p 67.00p 65.00p 65.50p 34345
21/02/2022 70.50p 70.50p 66.55p 67.00p 164687
18/02/2022 69.00p 69.00p 68.05p 69.00p 117808
17/02/2022 69.00p 69.00p 68.99p 69.00p 32395
16/02/2022 69.50p 69.50p 68.04p 69.00p 22046
15/02/2022 71.50p 71.50p 68.55p 69.50p 63848
14/02/2022 71.50p 71.50p 70.42p 71.50p 69270
11/02/2022 71.50p 71.50p 70.38p 71.50p 162039
10/02/2022 71.50p 71.50p 70.38p 71.50p 72310
09/02/2022 71.50p 71.50p 70.38p 71.50p 47739
08/02/2022 71.50p 71.50p 70.35p 71.50p 23767
07/02/2022 71.50p 71.50p 70.34p 71.50p 39299
04/02/2022 72.00p 72.00p 70.33p 71.50p 263241
03/02/2022 72.50p 72.50p 72.00p 72.00p 35380
02/02/2022 72.00p 73.00p 71.55p 72.00p 1302862
01/02/2022 71.50p 72.25p 71.50p 72.00p 146406
31/01/2022 69.50p 73.00p 68.55p 71.50p 158382
28/01/2022 69.50p 69.50p 68.10p 69.50p 24661
27/01/2022 69.50p 69.50p 68.00p 69.50p 8477
26/01/2022 69.50p 69.50p 68.01p 69.50p 19710
25/01/2022 69.50p 69.67p 67.75p 69.50p 65805
24/01/2022 69.50p 69.50p 67.75p 69.50p 64511
21/01/2022 69.50p 69.50p 69.20p 69.50p 15760
20/01/2022 69.50p 69.50p 67.10p 69.50p 10821
19/01/2022 69.00p 69.41p 67.33p 69.00p 39608
18/01/2022 69.50p 69.50p 67.28p 69.00p 11317
17/01/2022 69.50p 69.50p 67.35p 69.00p 74806
14/01/2022 69.00p 69.00p 67.25p 69.00p 72389
13/01/2022 69.00p 69.00p 68.15p 69.00p 39678
12/01/2022 69.00p 69.00p 68.15p 69.00p 33803
10/01/2022 69.00p 69.00p 67.08p 69.00p 5822
07/01/2022 69.00p 69.00p 67.00p 69.00p 9302
06/01/2022 69.00p 69.00p 67.12p 69.00p 29980
05/01/2022 69.00p 69.00p 67.25p 69.00p 24321
04/01/2022 69.00p 69.00p 67.00p 69.00p 82878
31/12/2021 69.00p 69.00p 67.00p 69.00p 10878
30/12/2021 69.00p 69.00p 67.08p 69.00p 8370
29/12/2021 69.00p 69.25p 67.10p 69.00p 21570
24/12/2021 69.00p 69.00p 67.65p 69.00p 7515
23/12/2021 68.00p 70.00p 67.55p 69.00p 245727
22/12/2021 68.00p 69.09p 66.50p 68.00p 1570
21/12/2021 68.00p 69.20p 66.28p 68.00p 57922
20/12/2021 68.00p 69.30p 65.15p 68.00p 99151
17/12/2021 68.00p 69.00p 66.28p 68.00p 176208
16/12/2021 66.00p 69.80p 66.00p 68.00p 395102
15/12/2021 66.00p 66.44p 66.00p 66.00p 35930
14/12/2021 66.00p 66.34p 64.00p 66.00p 79306
13/12/2021 71.00p 71.00p 63.60p 66.00p 149826
10/12/2021 73.00p 73.00p 70.00p 71.00p 26777
09/12/2021 74.00p 74.00p 72.04p 73.00p 30585
08/12/2021 74.00p 75.00p 71.88p 74.00p 111984
07/12/2021 72.50p 75.00p 72.50p 74.00p 33292
06/12/2021 72.50p 73.85p 71.50p 72.50p 17521
03/12/2021 72.50p 73.00p 71.00p 71.50p 171735
02/12/2021 72.50p 73.85p 71.25p 72.50p 46918
01/12/2021 72.50p 73.25p 71.16p 72.50p 23457
30/11/2021 72.50p 73.25p 71.00p 72.50p 32960
29/11/2021 71.50p 73.70p 71.25p 72.50p 56307
26/11/2021 71.50p 71.50p 70.00p 71.50p 24974
25/11/2021 75.50p 75.50p 70.00p 71.50p 83198
24/11/2021 76.50p 76.69p 76.00p 76.50p 9171
23/11/2021 76.50p 76.79p 76.00p 76.50p 27941
22/11/2021 76.00p 77.00p 76.00p 76.50p 52397
19/11/2021 74.50p 76.00p 71.10p 75.50p 82147
18/11/2021 81.50p 81.50p 74.00p 74.50p 337298
17/11/2021 82.00p 82.17p 81.00p 81.50p 42698
16/11/2021 82.50p 83.94p 81.00p 82.00p 142633
15/11/2021 83.00p 83.94p 82.15p 82.50p 81227
12/11/2021 83.50p 83.50p 82.00p 83.00p 134569
11/11/2021 84.50p 84.50p 82.11p 83.50p 88472
10/11/2021 84.00p 86.00p 83.28p 84.50p 64475
09/11/2021 83.50p 84.50p 83.35p 84.00p 54333
08/11/2021 83.50p 83.50p 82.06p 83.50p 12270
05/11/2021 83.50p 83.50p 81.64p 83.50p 87613
04/11/2021 83.50p 83.50p 83.25p 83.50p 53966
03/11/2021 83.50p 83.50p 82.78p 83.50p 28900
02/11/2021 83.50p 84.67p 82.55p 83.50p 14959
01/11/2021 83.50p 85.00p 82.00p 83.50p 32250
29/10/2021 83.50p 83.50p 82.44p 83.50p 288801
28/10/2021 83.50p 83.50p 83.49p 83.50p 5760
27/10/2021 83.50p 83.50p 82.78p 83.50p 177873
26/10/2021 83.50p 84.00p 83.50p 83.50p 280150
25/10/2021 84.00p 84.00p 82.69p 83.50p 53781
22/10/2021 83.00p 84.54p 81.25p 83.50p 127026
21/10/2021 83.00p 85.50p 82.39p 85.50p 337858
20/10/2021 83.00p 83.60p 82.39p 83.00p 10053
19/10/2021 83.00p 83.00p 82.00p 83.00p 289040
18/10/2021 83.00p 83.44p 82.32p 82.50p 29409
15/10/2021 83.00p 84.80p 82.32p 83.00p 19957
14/10/2021 83.00p 85.00p 82.00p 83.00p 42138
13/10/2021 83.00p 84.74p 81.64p 83.00p 94875
12/10/2021 82.50p 86.00p 81.64p 83.00p 183066
11/10/2021 81.00p 84.00p 79.35p 82.50p 164219
08/10/2021 80.50p 81.25p 78.00p 81.00p 207747
07/10/2021 81.50p 83.00p 80.30p 81.50p 112025
06/10/2021 87.00p 88.56p 80.00p 81.50p 232885
05/10/2021 85.50p 87.00p 84.70p 85.50p 47458
04/10/2021 85.50p 87.00p 84.20p 85.50p 79717
01/10/2021 88.00p 89.00p 85.30p 85.50p 108729
30/09/2021 86.00p 89.00p 85.75p 88.00p 84816

*Close Price adjusted for both dividends and splits