Netcall (NET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
18/12/2020 51.50p 51.50p 49.05p 50.00p 260578
17/12/2020 51.00p 52.00p 51.00p 51.50p 288289
16/12/2020 48.50p 51.75p 48.50p 50.50p 406843
15/12/2020 45.00p 49.65p 45.00p 48.50p 95917
14/12/2020 44.00p 45.00p 44.00p 45.00p 48000
11/12/2020 45.00p 45.00p 44.00p 44.00p 242210
10/12/2020 45.00p 45.00p 45.00p 45.00p 8400
09/12/2020 45.50p 45.50p 42.63p 45.00p 122714
08/12/2020 45.50p 45.50p 45.00p 45.50p 53276
07/12/2020 48.50p 48.50p 45.00p 45.50p 37655
04/12/2020 49.00p 49.00p 47.00p 48.50p 37411
03/12/2020 51.35p 51.55p 47.06p 49.00p 202585
02/12/2020 51.35p 51.55p 49.60p 51.55p 32427
01/12/2020 51.55p 51.55p 49.60p 51.55p 22817
30/11/2020 51.75p 53.32p 49.60p 51.55p 72676
27/11/2020 51.75p 52.44p 50.55p 51.75p 31613
26/11/2020 51.75p 51.75p 51.75p 51.75p 0
25/11/2020 51.50p 52.75p 50.00p 51.75p 102289
24/11/2020 51.50p 52.85p 50.41p 51.50p 34458
23/11/2020 49.95p 52.94p 49.95p 51.50p 3321872
20/11/2020 49.95p 50.90p 48.50p 49.95p 19340
19/11/2020 49.00p 50.00p 48.48p 49.95p 27458
18/11/2020 49.00p 49.96p 48.66p 49.00p 936642
17/11/2020 48.50p 50.00p 48.50p 49.00p 547273
16/11/2020 48.50p 49.70p 48.41p 48.50p 67329
13/11/2020 48.50p 49.74p 48.41p 48.50p 4803
12/11/2020 48.50p 49.74p 48.39p 48.50p 36443
10/11/2020 49.50p 49.50p 48.38p 49.00p 29936
09/11/2020 49.50p 51.00p 49.50p 49.50p 56784
06/11/2020 49.00p 49.80p 49.00p 49.50p 8360
05/11/2020 49.00p 49.80p 48.00p 49.00p 10349
04/11/2020 49.50p 50.00p 49.18p 49.50p 217927
03/11/2020 49.50p 49.50p 49.50p 49.50p 0
02/11/2020 49.50p 49.98p 48.66p 49.50p 26919
30/10/2020 49.00p 50.10p 48.55p 49.50p 154224
29/10/2020 49.00p 49.00p 48.00p 49.00p 129274
28/10/2020 50.50p 50.50p 48.00p 49.00p 38179
27/10/2020 50.50p 51.00p 50.00p 51.00p 42608
26/10/2020 51.00p 51.00p 50.00p 51.00p 51315
23/10/2020 51.00p 51.00p 50.00p 51.00p 4044709
22/10/2020 51.00p 51.00p 50.25p 51.00p 56597
21/10/2020 51.00p 52.00p 50.00p 51.00p 984093
20/10/2020 51.00p 51.50p 50.00p 51.00p 342827
19/10/2020 51.00p 51.70p 50.00p 51.00p 221701
16/10/2020 52.50p 52.50p 50.00p 51.00p 73594
15/10/2020 53.00p 54.00p 51.00p 52.50p 61068
14/10/2020 49.00p 53.00p 49.00p 53.00p 2357010
13/10/2020 49.00p 50.00p 46.00p 49.00p 776014
12/10/2020 45.00p 51.00p 45.00p 48.00p 99134
09/10/2020 43.00p 47.00p 42.50p 45.00p 100314
08/10/2020 38.50p 43.25p 38.50p 43.00p 96837
07/10/2020 38.00p 39.00p 37.50p 38.50p 235777
06/10/2020 37.50p 38.94p 36.50p 38.00p 185216
05/10/2020 37.00p 39.00p 36.50p 37.50p 36496
02/10/2020 37.00p 37.50p 36.16p 37.00p 133735
01/10/2020 37.50p 37.96p 36.00p 37.00p 2100096
30/09/2020 39.00p 39.00p 37.00p 38.00p 15405
29/09/2020 39.50p 39.50p 37.08p 39.00p 13195
28/09/2020 39.00p 39.50p 38.06p 39.50p 328
25/09/2020 39.50p 39.50p 38.06p 39.50p 300
24/09/2020 39.50p 39.50p 38.06p 39.50p 1968
23/09/2020 38.50p 39.75p 38.50p 39.50p 7727
22/09/2020 38.50p 38.50p 37.50p 38.50p 22244
21/09/2020 40.00p 40.00p 37.00p 39.00p 98066
18/09/2020 40.00p 40.00p 39.40p 40.00p 37231
17/09/2020 39.00p 40.00p 39.00p 40.00p 67503
16/09/2020 40.50p 40.90p 38.50p 39.00p 41296
15/09/2020 40.50p 40.50p 39.00p 40.50p 1642
14/09/2020 41.00p 41.00p 39.00p 40.50p 10000
11/09/2020 41.00p 41.00p 40.00p 41.00p 5000
10/09/2020 41.00p 41.00p 39.00p 41.00p 6030
09/09/2020 41.00p 42.40p 39.00p 41.00p 47688
08/09/2020 41.00p 41.00p 41.00p 41.00p 0
07/09/2020 41.00p 42.44p 41.00p 41.00p 10000
04/09/2020 44.00p 45.80p 40.00p 41.00p 223647
03/09/2020 44.50p 46.90p 43.65p 44.50p 54429
02/09/2020 42.50p 46.90p 42.50p 44.50p 116959
01/09/2020 40.50p 43.74p 40.50p 42.50p 61702
31/08/2020 40.00p 42.00p 39.55p 40.50p 29015
28/08/2020 40.00p 42.00p 39.55p 40.50p 29015
27/08/2020 37.50p 41.00p 37.50p 40.00p 170805
26/08/2020 37.50p 37.50p 37.50p 37.50p 0
25/08/2020 37.50p 40.00p 37.50p 37.50p 14902
24/08/2020 37.50p 37.50p 37.50p 37.50p 0
21/08/2020 37.50p 37.50p 37.50p 37.50p 0
20/08/2020 37.50p 37.50p 37.50p 37.50p 0
19/08/2020 37.50p 37.50p 37.50p 37.50p 63739
18/08/2020 37.50p 37.50p 37.50p 37.50p 36690
17/08/2020 37.50p 40.00p 37.50p 37.50p 44363
14/08/2020 37.50p 37.50p 35.50p 37.50p 3890
13/08/2020 37.50p 40.00p 36.10p 37.50p 5846
12/08/2020 37.50p 37.50p 37.50p 37.50p 114130
11/08/2020 37.50p 37.50p 36.10p 37.50p 91
10/08/2020 37.50p 40.00p 37.50p 37.50p 20354
07/08/2020 37.50p 40.00p 37.50p 37.50p 8600
06/08/2020 37.50p 40.00p 37.50p 37.50p 32600
05/08/2020 37.50p 40.00p 37.50p 37.50p 46454
04/08/2020 37.50p 39.75p 36.10p 37.50p 23750
03/08/2020 37.50p 37.50p 37.50p 37.50p 0
31/07/2020 37.50p 40.00p 35.00p 37.50p 21850
30/07/2020 37.50p 40.00p 37.50p 37.50p 4775
29/07/2020 37.50p 37.55p 37.50p 37.50p 2131
28/07/2020 37.50p 40.00p 37.50p 37.50p 45593
27/07/2020 37.50p 41.00p 37.36p 37.50p 73876
24/07/2020 37.50p 39.00p 37.25p 37.50p 150681
23/07/2020 37.50p 39.25p 37.13p 37.50p 15280
22/07/2020 36.00p 39.44p 36.00p 37.50p 55978
21/07/2020 35.00p 36.75p 33.15p 36.00p 71081
20/07/2020 36.00p 36.45p 32.00p 35.00p 308071
17/07/2020 37.50p 37.50p 32.00p 36.00p 33072
16/07/2020 38.00p 38.00p 36.00p 37.50p 18098
15/07/2020 39.00p 39.00p 36.00p 38.00p 77372
14/07/2020 40.00p 43.00p 38.00p 39.00p 355957
13/07/2020 36.50p 36.50p 36.22p 36.50p 41198
10/07/2020 36.50p 36.50p 35.00p 36.50p 29408
09/07/2020 36.50p 36.50p 36.50p 36.50p 0
08/07/2020 36.50p 36.50p 35.00p 36.50p 19999
07/07/2020 36.50p 36.50p 35.00p 36.50p 25950
06/07/2020 36.50p 36.50p 36.24p 36.50p 5000
03/07/2020 36.50p 36.50p 35.00p 36.50p 8091
02/07/2020 36.50p 36.50p 35.00p 36.50p 68879
01/07/2020 36.50p 36.68p 35.00p 36.50p 40649
30/06/2020 36.50p 38.00p 35.00p 36.50p 10713
29/06/2020 36.50p 36.50p 35.00p 36.50p 1434
26/06/2020 36.50p 36.50p 35.00p 36.50p 24135
25/06/2020 36.50p 37.44p 35.00p 36.50p 81575
24/06/2020 36.00p 38.00p 35.04p 36.50p 100112
23/06/2020 38.50p 39.44p 34.50p 36.00p 109952
22/06/2020 38.50p 39.00p 38.50p 38.50p 0
19/06/2020 40.00p 40.30p 38.00p 39.00p 43223
18/06/2020 40.50p 42.00p 38.16p 40.00p 210512
17/06/2020 38.00p 41.00p 38.00p 39.50p 54469

*Close Price adjusted for both dividends and splits