Netcall (NET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits