Netcall (NET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/09/2021 85.50p 88.00p 85.50p 86.00p 64218
28/09/2021 84.50p 87.00p 84.08p 87.00p 52645
27/09/2021 80.50p 86.00p 80.50p 84.50p 68243
24/09/2021 80.00p 82.00p 78.87p 80.50p 50846
23/09/2021 79.00p 79.90p 78.60p 79.00p 32080
22/09/2021 79.00p 79.44p 78.55p 79.00p 60696
21/09/2021 80.00p 80.00p 78.00p 79.00p 70363
20/09/2021 83.50p 83.50p 80.00p 80.00p 56995
17/09/2021 84.00p 85.40p 82.28p 83.50p 104655
16/09/2021 86.00p 86.47p 84.00p 84.00p 122927
15/09/2021 86.00p 86.00p 85.44p 86.00p 1280
14/09/2021 86.50p 86.86p 84.86p 86.00p 137843
13/09/2021 86.00p 87.94p 86.00p 86.50p 22826
10/09/2021 86.50p 88.74p 86.50p 86.50p 30767
09/09/2021 86.00p 88.00p 86.00p 87.00p 38914
08/09/2021 86.00p 88.00p 86.00p 86.00p 52156
07/09/2021 86.00p 87.00p 85.00p 86.00p 271254
06/09/2021 82.50p 86.96p 82.50p 86.00p 199542
03/09/2021 82.50p 85.00p 82.50p 82.50p 82535
02/09/2021 81.50p 83.00p 81.00p 82.50p 223958
01/09/2021 81.00p 83.00p 80.00p 81.50p 172386
31/08/2021 79.50p 81.92p 79.50p 81.00p 20231
27/08/2021 78.50p 80.90p 78.50p 79.00p 62446
26/08/2021 78.50p 80.00p 78.50p 78.50p 64656
25/08/2021 78.50p 79.90p 78.50p 78.50p 249
24/08/2021 78.50p 79.90p 77.50p 78.50p 76538
23/08/2021 77.50p 80.00p 75.50p 78.50p 102598
20/08/2021 77.50p 78.90p 75.55p 77.50p 21182
19/08/2021 78.50p 79.00p 75.75p 77.50p 30716
18/08/2021 78.50p 79.50p 78.50p 78.50p 47712
17/08/2021 79.00p 79.90p 78.08p 78.50p 29501
16/08/2021 78.50p 80.00p 77.05p 78.50p 40006
13/08/2021 78.00p 79.75p 76.55p 78.50p 38891
12/08/2021 78.00p 79.10p 76.08p 78.00p 23521
11/08/2021 78.00p 79.12p 77.06p 78.00p 7589
10/08/2021 78.00p 79.40p 76.75p 78.00p 101790
09/08/2021 75.50p 81.00p 75.10p 78.00p 375858
06/08/2021 74.00p 76.00p 74.00p 74.50p 66651
05/08/2021 74.00p 75.34p 74.00p 74.50p 46737
04/08/2021 74.00p 75.34p 73.55p 74.50p 67504
03/08/2021 74.00p 75.40p 74.00p 74.50p 61591
02/08/2021 74.00p 75.00p 73.05p 74.50p 53697
30/07/2021 74.00p 74.50p 73.50p 74.50p 25999
29/07/2021 74.50p 74.50p 73.05p 74.50p 46641
28/07/2021 75.00p 77.00p 73.05p 75.00p 45381
27/07/2021 73.00p 75.00p 73.00p 75.00p 105761
26/07/2021 71.50p 73.80p 71.05p 73.00p 124213
23/07/2021 71.00p 72.75p 70.00p 71.50p 61405
22/07/2021 71.50p 72.41p 70.10p 71.00p 54585
21/07/2021 71.50p 72.00p 70.00p 71.50p 15190
20/07/2021 71.50p 72.10p 70.33p 71.50p 836881
19/07/2021 71.50p 72.22p 70.00p 71.50p 112933
16/07/2021 71.50p 73.00p 70.66p 71.50p 39827
15/07/2021 71.50p 73.00p 70.50p 71.50p 40691
14/07/2021 71.50p 71.98p 70.09p 71.50p 9545
13/07/2021 71.50p 72.00p 70.06p 71.50p 43963
12/07/2021 71.50p 72.95p 71.00p 71.50p 80127
09/07/2021 73.50p 73.50p 70.35p 71.50p 63883
08/07/2021 78.00p 78.00p 73.00p 73.50p 653844
07/07/2021 78.50p 78.50p 76.25p 78.00p 145040
06/07/2021 78.00p 80.00p 77.00p 78.50p 79337
05/07/2021 74.50p 80.00p 74.50p 78.00p 145567
02/07/2021 73.50p 77.00p 73.50p 74.50p 53234
01/07/2021 73.00p 74.25p 73.00p 73.50p 2693
30/06/2021 73.00p 74.37p 71.40p 73.00p 18343
29/06/2021 73.00p 75.00p 71.93p 73.00p 20699
28/06/2021 73.00p 74.80p 72.32p 73.00p 15202
25/06/2021 73.50p 74.34p 72.25p 73.00p 18971
24/06/2021 73.50p 74.50p 72.30p 73.50p 600245
23/06/2021 73.00p 74.75p 72.25p 73.50p 21903
22/06/2021 73.50p 74.94p 72.00p 73.00p 98272
21/06/2021 73.50p 75.00p 72.50p 73.50p 26693
18/06/2021 72.50p 75.00p 70.50p 73.00p 223854
17/06/2021 72.50p 73.74p 70.80p 72.50p 44704
16/06/2021 72.50p 73.50p 70.78p 72.50p 985708
15/06/2021 72.50p 73.10p 70.76p 72.50p 2673253
14/06/2021 72.50p 73.36p 72.50p 72.50p 13908
11/06/2021 72.50p 72.50p 72.50p 72.50p 0
10/06/2021 72.50p 74.00p 70.75p 72.50p 46645
09/06/2021 73.50p 73.50p 70.55p 72.50p 42912
08/06/2021 74.00p 74.55p 72.90p 73.50p 40744
07/06/2021 74.00p 75.00p 74.00p 74.00p 7329
04/06/2021 71.00p 75.00p 71.00p 74.00p 63449
03/06/2021 69.50p 72.00p 69.50p 71.00p 55216
02/06/2021 69.00p 70.55p 68.20p 69.50p 49969
01/06/2021 69.00p 70.25p 67.60p 69.00p 67583
31/05/2021 68.50p 71.11p 67.10p 69.00p 116055
28/05/2021 68.50p 71.11p 67.10p 69.00p 116055
27/05/2021 68.50p 68.95p 67.15p 68.50p 114272
26/05/2021 68.50p 69.55p 67.70p 68.50p 19324
25/05/2021 68.50p 69.39p 67.66p 68.50p 10058
24/05/2021 68.50p 69.40p 67.15p 68.50p 52022
21/05/2021 68.50p 68.50p 67.00p 68.50p 100587
20/05/2021 68.00p 69.55p 68.00p 68.50p 9096
19/05/2021 67.50p 68.70p 67.16p 68.00p 7990
18/05/2021 68.00p 68.70p 67.08p 68.00p 34383
17/05/2021 67.50p 68.70p 66.75p 68.00p 81342
14/05/2021 67.50p 68.50p 66.28p 67.50p 101739
13/05/2021 69.00p 69.00p 66.10p 67.50p 63908
12/05/2021 69.50p 69.50p 67.00p 69.00p 82037
11/05/2021 70.00p 71.00p 69.00p 69.50p 61272
10/05/2021 73.00p 74.60p 69.00p 70.00p 210073
07/05/2021 68.50p 75.00p 68.50p 73.00p 76252
06/05/2021 68.50p 69.40p 67.00p 68.50p 1360223
05/05/2021 72.50p 72.50p 67.20p 68.50p 127602
04/05/2021 72.50p 72.50p 70.15p 72.50p 65733
03/05/2021 73.50p 73.50p 71.15p 72.50p 92678
30/04/2021 73.50p 73.50p 71.15p 72.50p 92678
29/04/2021 73.50p 74.00p 73.50p 73.50p 16820
28/04/2021 73.50p 75.00p 72.06p 73.50p 65106
27/04/2021 76.50p 76.50p 72.08p 73.50p 188014
26/04/2021 76.00p 77.00p 75.30p 76.00p 98212
23/04/2021 76.50p 77.94p 75.25p 76.00p 44223
22/04/2021 73.50p 79.00p 73.50p 76.50p 128175
21/04/2021 70.00p 75.00p 70.00p 73.50p 102507
20/04/2021 71.00p 72.45p 69.20p 70.00p 102602
19/04/2021 71.00p 72.50p 69.20p 71.00p 102707
16/04/2021 68.50p 75.00p 68.50p 70.00p 185101
15/04/2021 68.50p 72.00p 68.50p 68.50p 54048
14/04/2021 69.50p 70.00p 68.50p 68.50p 20829
13/04/2021 68.50p 70.00p 67.30p 68.50p 87156
12/04/2021 65.00p 69.85p 63.51p 68.50p 133236
09/04/2021 65.50p 65.50p 63.50p 64.00p 78447
08/04/2021 64.50p 67.00p 64.25p 65.50p 278364
07/04/2021 63.50p 65.00p 63.50p 64.50p 81897
06/04/2021 62.50p 64.00p 60.00p 63.50p 190832
01/04/2021 64.00p 64.00p 62.50p 62.50p 104381
31/03/2021 66.00p 66.50p 64.00p 64.00p 96448
30/03/2021 67.00p 67.00p 65.00p 66.50p 57220
29/03/2021 67.00p 68.85p 66.11p 67.00p 389726
26/03/2021 66.00p 68.00p 66.00p 67.00p 112601
25/03/2021 66.50p 67.85p 62.00p 66.00p 194310
24/03/2021 73.50p 74.40p 65.00p 66.50p 464264
23/03/2021 72.00p 75.00p 71.62p 74.00p 90155
22/03/2021 71.00p 73.00p 70.60p 72.00p 67070
19/03/2021 71.00p 71.50p 70.00p 71.00p 102244
18/03/2021 66.50p 71.50p 66.50p 71.00p 2335026
17/03/2021 65.00p 68.00p 65.00p 68.00p 1000768
16/03/2021 65.00p 67.00p 63.16p 65.00p 733547
15/03/2021 65.00p 66.92p 63.08p 65.00p 93881
12/03/2021 64.50p 66.70p 63.35p 65.00p 11312
11/03/2021 64.00p 66.70p 63.25p 65.00p 53714
10/03/2021 65.00p 65.00p 63.00p 64.00p 28550
09/03/2021 66.00p 66.00p 64.00p 65.00p 58230
08/03/2021 66.00p 66.00p 64.15p 66.00p 30247
05/03/2021 67.50p 70.00p 64.00p 66.00p 230418
04/03/2021 67.50p 68.00p 65.00p 67.50p 85627
03/03/2021 68.50p 69.00p 65.00p 67.50p 63455
02/03/2021 68.50p 71.00p 66.80p 68.50p 17521
01/03/2021 68.50p 70.50p 66.55p 68.50p 88399
26/02/2021 68.50p 70.60p 66.10p 68.50p 104982
25/02/2021 68.50p 70.92p 68.10p 68.50p 236206
24/02/2021 67.00p 72.00p 66.50p 68.50p 1263359
23/02/2021 62.00p 65.94p 62.00p 66.50p 229886
22/02/2021 62.00p 64.00p 62.00p 62.00p 145865
19/02/2021 59.50p 64.00p 59.50p 62.00p 4022311
18/02/2021 60.00p 61.00p 58.55p 61.00p 32078
17/02/2021 60.00p 61.00p 58.15p 59.50p 55263
16/02/2021 59.50p 60.40p 58.15p 59.50p 3892
15/02/2021 60.00p 61.50p 58.15p 59.50p 55937
12/02/2021 59.50p 60.44p 58.06p 59.50p 22419
11/02/2021 60.00p 60.44p 58.06p 59.50p 131353
10/02/2021 60.00p 60.94p 59.00p 59.00p 20250
09/02/2021 59.00p 60.94p 59.00p 59.50p 49321
08/02/2021 59.50p 60.84p 58.66p 59.00p 3631
05/02/2021 60.00p 60.84p 58.60p 59.50p 8168
04/02/2021 59.50p 61.44p 58.55p 60.00p 61889
03/02/2021 58.00p 60.84p 58.00p 59.50p 159565
02/02/2021 58.00p 59.75p 58.00p 58.00p 43070
01/02/2021 56.50p 60.00p 56.50p 58.00p 229052
29/01/2021 57.00p 58.00p 55.00p 56.50p 43851
28/01/2021 57.50p 58.75p 56.25p 57.00p 3483
27/01/2021 58.50p 59.99p 57.50p 57.50p 25016
26/01/2021 58.00p 59.92p 57.00p 58.50p 20516
25/01/2021 56.50p 59.00p 56.50p 59.00p 102161
22/01/2021 55.00p 58.00p 55.00p 56.50p 59251
21/01/2021 55.00p 55.05p 55.00p 55.00p 11981
20/01/2021 55.00p 56.95p 55.00p 55.00p 25661
19/01/2021 56.00p 56.96p 54.35p 55.00p 393672
18/01/2021 56.00p 57.44p 54.38p 56.00p 17450
15/01/2021 55.00p 57.90p 53.35p 56.00p 78005
14/01/2021 53.00p 57.00p 52.13p 55.00p 28908
13/01/2021 52.25p 54.92p 52.00p 53.00p 36529
12/01/2021 52.25p 53.84p 51.00p 52.25p 33760
11/01/2021 52.50p 54.00p 51.00p 52.25p 59163
08/01/2021 51.00p 53.00p 51.00p 52.50p 1231557
07/01/2021 50.50p 51.00p 49.08p 51.00p 168122
06/01/2021 50.50p 50.74p 49.08p 50.50p 6809
05/01/2021 51.00p 51.00p 49.00p 50.50p 133445
04/01/2021 51.00p 51.00p 49.00p 50.50p 46784
01/01/2021 51.00p 52.80p 49.36p 51.00p 10017
31/12/2020 51.00p 52.80p 49.36p 51.00p 10017
30/12/2020 51.00p 51.00p 49.30p 51.00p 37374
29/12/2020 49.50p 52.90p 49.50p 51.00p 13963
28/12/2020 50.00p 51.00p 49.55p 50.00p 40186
25/12/2020 50.00p 51.00p 49.55p 50.00p 40186
24/12/2020 50.00p 51.00p 49.55p 50.00p 40186
23/12/2020 50.00p 51.00p 50.00p 50.00p 87914
22/12/2020 50.00p 50.00p 49.33p 50.00p 2543
21/12/2020 50.00p 51.00p 49.26p 50.00p 28044

*Close Price adjusted for both dividends and splits