Netcall (NET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits