Netcall (NET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/12/2019 33.00p 33.00p 32.00p 32.50p 121113
03/12/2019 34.00p 34.50p 32.15p 33.00p 204055
02/12/2019 32.50p 34.00p 32.50p 34.00p 131917
29/11/2019 28.50p 34.90p 28.00p 32.50p 199228
28/11/2019 26.00p 29.00p 26.00p 28.40p 107443
27/11/2019 26.00p 26.00p 25.40p 26.00p 38300
26/11/2019 26.00p 26.00p 25.04p 26.00p 65951
25/11/2019 26.50p 26.85p 25.00p 25.70p 88168
22/11/2019 24.40p 26.90p 24.40p 26.50p 208009
21/11/2019 22.50p 25.24p 22.50p 24.40p 427847
20/11/2019 22.50p 22.50p 21.20p 22.20p 1025249
19/11/2019 24.30p 24.30p 22.00p 22.50p 185432
18/11/2019 24.30p 24.40p 22.00p 24.30p 177837
15/11/2019 24.10p 24.80p 23.40p 24.10p 96654
14/11/2019 24.20p 24.20p 23.00p 24.10p 43469
13/11/2019 23.90p 24.20p 22.50p 24.20p 147105
12/11/2019 24.50p 24.50p 23.00p 23.90p 297058
11/11/2019 26.00p 26.00p 24.00p 24.50p 97206
08/11/2019 26.00p 26.00p 26.00p 26.00p 0
07/11/2019 26.00p 26.00p 25.00p 26.00p 54300
06/11/2019 26.60p 26.60p 25.00p 26.00p 58194
05/11/2019 26.60p 26.60p 25.60p 26.60p 600
04/11/2019 26.60p 26.60p 25.60p 26.60p 22877
01/11/2019 26.00p 26.60p 25.25p 26.60p 9630
31/10/2019 26.00p 26.00p 26.00p 26.00p 0
30/10/2019 26.00p 26.00p 25.00p 26.00p 94100
29/10/2019 26.00p 26.00p 25.00p 26.00p 61453
28/10/2019 27.50p 27.50p 25.10p 26.00p 57318
25/10/2019 27.50p 27.50p 27.02p 27.50p 4523
24/10/2019 28.00p 28.00p 27.01p 27.50p 9728
23/10/2019 28.00p 28.00p 27.00p 28.00p 10234
22/10/2019 28.00p 28.00p 27.02p 28.00p 11337
21/10/2019 28.00p 28.00p 28.00p 28.00p 0
18/10/2019 28.00p 28.00p 27.50p 28.00p 38080
17/10/2019 28.50p 28.50p 27.00p 28.00p 33920
16/10/2019 29.00p 29.00p 27.00p 28.50p 26318
15/10/2019 29.00p 29.00p 26.00p 29.00p 62600
14/10/2019 29.50p 29.50p 28.00p 29.00p 40300
11/10/2019 29.50p 29.50p 28.00p 29.50p 25800
10/10/2019 29.50p 29.50p 28.06p 29.50p 29791
09/10/2019 29.50p 29.50p 28.05p 29.50p 76047
08/10/2019 29.50p 29.50p 28.10p 29.40p 39204
07/10/2019 29.50p 29.50p 28.06p 29.50p 990
04/10/2019 29.50p 29.50p 28.06p 29.50p 16767
03/10/2019 29.50p 29.50p 28.00p 29.50p 47980
02/10/2019 29.50p 29.50p 28.25p 29.50p 41049
01/10/2019 29.00p 29.60p 28.51p 29.50p 33798
30/09/2019 29.00p 29.85p 28.00p 28.50p 280519
27/09/2019 23.50p 28.50p 23.50p 27.50p 789441
26/09/2019 25.50p 25.50p 22.75p 23.50p 1292378
25/09/2019 26.00p 29.00p 24.96p 25.50p 4516394
24/09/2019 26.00p 26.50p 25.25p 25.50p 167379
23/09/2019 26.00p 26.75p 25.25p 25.50p 327334
20/09/2019 26.50p 27.00p 26.00p 26.00p 536834
19/09/2019 29.50p 29.50p 25.60p 26.50p 665992
18/09/2019 30.10p 30.50p 29.00p 29.50p 85333
17/09/2019 30.10p 30.15p 30.00p 30.10p 42344
16/09/2019 30.20p 30.30p 30.00p 30.10p 113583
13/09/2019 30.20p 30.30p 30.00p 30.20p 63850
12/09/2019 30.50p 30.50p 30.00p 30.20p 41500
11/09/2019 31.50p 31.50p 31.00p 31.00p 20731
10/09/2019 31.50p 31.75p 31.00p 31.50p 43396
09/09/2019 31.50p 31.75p 31.50p 31.50p 16543
06/09/2019 31.50p 31.50p 31.10p 31.50p 27000
05/09/2019 33.00p 33.00p 31.20p 31.50p 169828
04/09/2019 35.00p 35.00p 32.00p 33.00p 98076
03/09/2019 35.00p 35.00p 33.00p 35.00p 45793
02/09/2019 35.00p 35.00p 33.25p 35.00p 19717
30/08/2019 35.00p 35.00p 33.50p 35.00p 20920
29/08/2019 35.50p 36.00p 33.00p 35.00p 188629
28/08/2019 35.50p 35.50p 35.12p 35.50p 15000
27/08/2019 35.50p 35.50p 35.06p 35.50p 9681
23/08/2019 32.50p 36.00p 32.50p 35.50p 91104
22/08/2019 30.50p 32.98p 30.50p 32.50p 102377
21/08/2019 29.70p 30.90p 29.70p 30.50p 69832
20/08/2019 29.70p 30.24p 29.37p 29.70p 86541
19/08/2019 30.50p 30.50p 29.10p 29.70p 192000
16/08/2019 30.50p 30.50p 30.02p 30.50p 4940
15/08/2019 30.50p 30.50p 30.00p 30.50p 29374
14/08/2019 31.00p 31.30p 30.02p 30.50p 121483
13/08/2019 32.00p 32.05p 31.00p 31.00p 58000
12/08/2019 32.50p 33.00p 31.00p 32.00p 59000
09/08/2019 34.00p 34.00p 32.02p 32.50p 27190
08/08/2019 35.50p 35.50p 33.00p 34.00p 46721
07/08/2019 36.50p 36.50p 34.06p 35.50p 11000
06/08/2019 36.50p 36.50p 35.06p 36.50p 63622
05/08/2019 36.50p 37.10p 35.06p 36.50p 37892
02/08/2019 36.00p 37.80p 35.35p 36.50p 87441
01/08/2019 36.00p 36.60p 35.35p 36.00p 11806
31/07/2019 36.50p 37.35p 35.00p 36.00p 140654
30/07/2019 37.70p 37.70p 35.50p 36.50p 98679
29/07/2019 37.70p 38.88p 37.00p 37.70p 99844
26/07/2019 37.50p 38.90p 37.23p 37.70p 108137
25/07/2019 33.50p 38.00p 33.50p 37.50p 173880
24/07/2019 31.00p 36.06p 31.00p 33.50p 390010
23/07/2019 30.50p 30.50p 30.00p 30.50p 7939
22/07/2019 30.50p 30.70p 30.00p 30.50p 229187
19/07/2019 30.50p 30.50p 30.00p 30.50p 58440
18/07/2019 31.00p 31.00p 30.26p 30.50p 19910
17/07/2019 31.00p 31.50p 30.36p 31.00p 16700
16/07/2019 31.00p 31.74p 30.30p 31.00p 31353
15/07/2019 31.00p 31.80p 30.25p 31.00p 40119
12/07/2019 31.00p 31.60p 31.00p 31.00p 21500
11/07/2019 31.00p 31.40p 30.04p 31.00p 34542
10/07/2019 31.00p 31.00p 30.48p 31.00p 87477
09/07/2019 31.00p 31.00p 30.00p 31.00p 43220
08/07/2019 31.00p 31.00p 30.04p 31.00p 49042
05/07/2019 33.50p 33.50p 31.00p 31.00p 58802
04/07/2019 34.50p 34.50p 32.15p 33.50p 76147
03/07/2019 36.00p 36.00p 33.00p 35.00p 47377
02/07/2019 36.50p 36.50p 36.00p 36.00p 92362
01/07/2019 36.50p 36.50p 36.50p 36.50p 0
28/06/2019 37.50p 37.50p 36.13p 36.50p 72935
27/06/2019 38.50p 38.80p 37.30p 37.50p 50060
26/06/2019 38.50p 38.80p 37.00p 38.50p 44922
25/06/2019 38.50p 38.95p 37.68p 38.50p 37242
24/06/2019 38.50p 38.50p 38.50p 38.50p 0
21/06/2019 38.50p 38.95p 37.50p 38.50p 15670
20/06/2019 34.00p 39.00p 34.00p 38.50p 76782
19/06/2019 34.00p 37.00p 34.00p 34.00p 80648
18/06/2019 34.00p 34.75p 33.65p 34.00p 63150
17/06/2019 34.00p 34.00p 33.80p 34.00p 10200
14/06/2019 33.00p 34.96p 33.00p 34.00p 60388
13/06/2019 34.00p 34.10p 31.30p 33.00p 263922
12/06/2019 34.00p 34.00p 33.99p 34.00p 3688
11/06/2019 36.00p 36.00p 33.00p 34.00p 51197
10/06/2019 36.50p 36.50p 35.00p 36.00p 24141
07/06/2019 38.50p 38.50p 34.50p 36.50p 121205
06/06/2019 39.50p 39.50p 38.00p 38.50p 56695
05/06/2019 39.50p 40.00p 39.50p 39.50p 0
04/06/2019 39.50p 40.00p 39.13p 40.00p 57837
03/06/2019 39.50p 40.25p 38.25p 39.50p 15815
31/05/2019 42.00p 42.60p 38.20p 39.50p 93418
30/05/2019 49.50p 49.50p 41.96p 42.00p 171198
29/05/2019 53.00p 53.00p 48.50p 50.00p 256843
28/05/2019 56.50p 57.50p 56.00p 56.75p 1057318
24/05/2019 55.50p 56.50p 55.05p 56.50p 70568
23/05/2019 57.50p 57.50p 55.00p 56.00p 38000
22/05/2019 56.50p 57.50p 56.06p 57.50p 10000
21/05/2019 55.50p 57.94p 55.50p 56.50p 51433
20/05/2019 55.50p 55.50p 55.50p 55.50p 0
17/05/2019 55.50p 56.35p 55.50p 55.50p 1677
16/05/2019 54.50p 56.00p 54.50p 55.50p 163230
15/05/2019 54.50p 55.00p 54.50p 54.50p 11227
14/05/2019 54.50p 54.90p 54.50p 54.50p 3536
13/05/2019 54.50p 54.98p 54.50p 54.50p 417591
10/05/2019 54.50p 54.68p 54.50p 54.50p 33218
09/05/2019 54.75p 54.84p 54.50p 54.50p 69720
08/05/2019 58.00p 58.00p 54.51p 54.75p 183375
07/05/2019 55.50p 58.99p 55.15p 58.00p 82041
03/05/2019 55.00p 56.00p 55.00p 55.00p 25509
02/05/2019 54.50p 56.00p 54.50p 55.00p 90576
01/05/2019 54.50p 55.00p 54.50p 54.50p 107349
30/04/2019 55.00p 55.00p 54.25p 54.50p 73859
29/04/2019 56.00p 56.90p 55.00p 55.00p 56821
26/04/2019 58.75p 58.95p 55.00p 56.00p 156975
25/04/2019 56.50p 59.00p 55.85p 59.00p 112977
24/04/2019 56.50p 57.70p 55.72p 56.50p 24600
23/04/2019 56.50p 57.70p 55.00p 56.50p 11245
18/04/2019 56.50p 57.92p 55.66p 56.50p 12000
17/04/2019 53.50p 57.00p 53.50p 57.00p 100075
16/04/2019 53.25p 54.70p 52.72p 53.50p 6881
15/04/2019 53.00p 54.00p 52.50p 53.25p 65941
12/04/2019 48.50p 54.00p 48.50p 53.00p 204900
11/04/2019 47.50p 49.00p 46.86p 48.00p 53772
10/04/2019 47.50p 49.00p 47.20p 47.50p 50152
09/04/2019 47.00p 47.20p 46.24p 47.00p 97285
08/04/2019 47.00p 47.20p 46.20p 47.00p 127213
05/04/2019 47.00p 47.45p 46.00p 47.00p 18279
04/04/2019 47.00p 47.50p 46.20p 47.00p 132531
03/04/2019 47.00p 47.50p 47.00p 47.00p 20672
02/04/2019 45.30p 48.00p 45.30p 47.00p 127946
01/04/2019 45.20p 46.40p 45.00p 45.30p 633552
29/03/2019 45.20p 45.50p 44.00p 45.20p 21507
28/03/2019 45.20p 46.40p 45.05p 45.20p 43436
27/03/2019 45.20p 46.20p 44.00p 45.20p 56971
26/03/2019 45.30p 45.30p 45.17p 45.20p 13420
25/03/2019 47.00p 47.00p 45.00p 45.30p 195505
22/03/2019 47.50p 47.96p 47.00p 47.00p 95043
21/03/2019 45.50p 49.00p 45.50p 47.50p 54610
20/03/2019 45.00p 46.85p 45.00p 45.50p 51568
19/03/2019 45.50p 45.96p 45.00p 45.00p 56238
18/03/2019 44.00p 46.85p 44.00p 45.50p 47421
15/03/2019 44.00p 45.00p 43.44p 44.00p 146853
14/03/2019 44.00p 44.00p 43.39p 44.00p 11684
13/03/2019 44.50p 44.50p 43.25p 44.00p 92973
12/03/2019 43.50p 45.75p 42.55p 44.50p 100476
11/03/2019 46.10p 46.17p 42.01p 42.30p 241507
08/03/2019 41.50p 46.80p 41.50p 46.10p 448137
07/03/2019 38.50p 44.70p 38.50p 41.50p 472254
06/03/2019 36.50p 40.50p 36.15p 38.50p 494934
05/03/2019 31.00p 37.00p 29.66p 36.00p 1229010
04/03/2019 30.20p 30.28p 29.59p 30.20p 40009
01/03/2019 30.00p 30.30p 29.43p 30.20p 72726
28/02/2019 30.00p 30.44p 29.40p 30.00p 32479
27/02/2019 30.00p 30.00p 29.36p 30.00p 12400
26/02/2019 30.00p 30.00p 29.26p 30.00p 7276
25/02/2019 29.20p 31.20p 29.20p 30.50p 127100
22/02/2019 27.70p 29.45p 27.70p 29.20p 78331
21/02/2019 27.70p 27.90p 27.40p 27.70p 51011

*Close Price adjusted for both dividends and splits