Netcall (NET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
16/06/2020 36.00p 39.00p 36.00p 38.00p 72460
15/06/2020 36.00p 36.90p 36.00p 36.00p 33630
12/06/2020 36.50p 36.50p 35.00p 36.50p 80108
11/06/2020 37.00p 37.00p 35.00p 36.50p 40500
10/06/2020 33.50p 38.92p 33.50p 37.00p 76300
09/06/2020 33.50p 34.88p 33.50p 33.50p 91411
08/06/2020 33.00p 34.94p 33.00p 33.50p 19382
05/06/2020 32.50p 33.50p 32.50p 32.50p 184796
04/06/2020 32.50p 32.50p 32.50p 32.50p 22090
03/06/2020 32.50p 33.75p 32.10p 32.50p 6996
02/06/2020 32.50p 32.50p 32.10p 32.50p 20000
29/05/2020 32.50p 32.50p 32.05p 32.50p 19650
27/05/2020 33.00p 33.50p 31.75p 32.50p 21173
26/05/2020 32.50p 32.60p 31.30p 32.50p 17492
22/05/2020 32.50p 32.50p 32.50p 32.50p 0
21/05/2020 32.50p 32.50p 31.00p 32.50p 10640
20/05/2020 32.50p 32.50p 31.00p 32.50p 150167
19/05/2020 32.50p 32.62p 32.50p 32.50p 3040
18/05/2020 32.50p 32.62p 31.00p 32.50p 98691
15/05/2020 32.50p 32.50p 32.50p 32.50p 0
14/05/2020 32.50p 32.62p 32.50p 32.50p 607
13/05/2020 32.50p 32.50p 31.00p 32.50p 92722
12/05/2020 32.50p 32.50p 32.50p 32.50p 0
11/05/2020 32.50p 32.50p 31.00p 32.50p 15000
07/05/2020 32.50p 32.50p 31.00p 32.50p 19362
06/05/2020 32.50p 32.50p 31.00p 32.50p 14000
05/05/2020 32.50p 32.50p 31.00p 32.50p 1786
01/05/2020 33.50p 33.50p 31.00p 32.50p 108436
30/04/2020 34.50p 34.50p 32.00p 33.50p 24824
29/04/2020 33.50p 34.95p 32.25p 34.50p 133499
28/04/2020 34.50p 35.00p 32.06p 33.50p 43131
27/04/2020 34.50p 34.50p 34.50p 34.50p 420276
24/04/2020 34.50p 34.50p 33.00p 34.50p 36462
23/04/2020 34.50p 34.50p 33.00p 34.50p 129869
22/04/2020 34.50p 35.25p 33.35p 34.50p 14836
21/04/2020 33.00p 35.00p 33.00p 34.50p 71500
20/04/2020 31.50p 34.00p 31.50p 33.00p 35070
17/04/2020 31.50p 32.90p 31.50p 31.50p 16641
16/04/2020 31.50p 32.35p 30.21p 31.50p 56843
15/04/2020 32.50p 32.50p 30.00p 31.50p 106872
14/04/2020 32.50p 33.94p 32.20p 32.50p 22316
09/04/2020 32.50p 33.22p 31.26p 32.50p 2061029
08/04/2020 32.50p 32.50p 31.00p 32.50p 18000
07/04/2020 32.50p 32.50p 31.50p 32.50p 4113
06/04/2020 32.50p 33.30p 31.01p 32.50p 43005
03/04/2020 32.50p 33.70p 31.00p 32.50p 643699
02/04/2020 30.00p 33.20p 30.00p 32.50p 198519
01/04/2020 28.00p 30.96p 28.00p 30.00p 138778
31/03/2020 22.00p 30.00p 22.00p 29.00p 234382
30/03/2020 22.00p 22.25p 20.00p 22.00p 145653
27/03/2020 22.30p 22.40p 20.00p 22.00p 252688
26/03/2020 22.50p 22.50p 20.00p 21.80p 181332
25/03/2020 23.00p 23.00p 21.25p 22.50p 151521
24/03/2020 23.00p 23.40p 22.00p 23.00p 28319
23/03/2020 24.50p 24.95p 22.00p 23.00p 34110
20/03/2020 24.00p 25.00p 22.00p 24.50p 258030
19/03/2020 24.00p 24.50p 23.00p 24.00p 73816
18/03/2020 28.50p 28.50p 23.00p 24.00p 75677
17/03/2020 29.00p 29.00p 28.00p 28.50p 29522
16/03/2020 30.00p 30.00p 28.08p 29.00p 17547
13/03/2020 31.50p 33.00p 30.00p 31.50p 146649
12/03/2020 33.50p 33.50p 30.00p 31.50p 75404
11/03/2020 34.00p 34.00p 33.00p 34.00p 8200
10/03/2020 34.00p 34.00p 33.04p 34.00p 5638
09/03/2020 35.50p 35.50p 33.00p 34.00p 63041
06/03/2020 36.50p 36.50p 35.00p 35.50p 13872
05/03/2020 36.50p 37.84p 35.06p 36.50p 90227
04/03/2020 36.50p 38.00p 35.00p 36.50p 63194
03/03/2020 36.50p 36.50p 35.00p 36.50p 91675
02/03/2020 36.50p 36.50p 35.00p 36.50p 211847
28/02/2020 36.50p 36.50p 35.00p 36.50p 117067
27/02/2020 36.50p 36.50p 35.00p 36.50p 148888
26/02/2020 37.00p 37.00p 35.00p 37.00p 30755
25/02/2020 37.00p 37.00p 35.00p 37.00p 53105
24/02/2020 37.50p 37.60p 35.00p 37.00p 94470
21/02/2020 39.00p 39.65p 36.00p 37.50p 83922
20/02/2020 39.50p 39.67p 38.10p 39.00p 56400
19/02/2020 39.50p 40.90p 38.45p 39.50p 9897
18/02/2020 40.00p 40.00p 39.05p 39.50p 29450
17/02/2020 37.50p 40.96p 37.50p 40.00p 70365
14/02/2020 37.50p 39.00p 37.50p 37.50p 35615
13/02/2020 37.50p 38.94p 36.06p 37.50p 4398
12/02/2020 37.50p 38.94p 36.60p 37.50p 10130
11/02/2020 37.50p 39.00p 36.60p 37.50p 13476
10/02/2020 37.00p 38.94p 37.00p 37.50p 96700
07/02/2020 36.00p 38.20p 35.00p 37.00p 63301
06/02/2020 36.00p 37.90p 35.00p 36.00p 47097
05/02/2020 36.00p 37.92p 35.00p 36.00p 77885
04/02/2020 36.00p 36.00p 35.10p 36.00p 9503
03/02/2020 36.00p 36.00p 35.12p 36.00p 26187
31/01/2020 36.00p 38.00p 35.00p 36.00p 72813
30/01/2020 34.50p 37.92p 34.00p 36.00p 143252
29/01/2020 34.50p 34.98p 34.00p 34.50p 105268
28/01/2020 35.00p 35.00p 34.00p 34.50p 236614
27/01/2020 35.00p 35.00p 34.00p 35.00p 139456
24/01/2020 35.00p 35.00p 34.03p 35.00p 33348
23/01/2020 34.50p 35.20p 34.10p 35.00p 23285
22/01/2020 39.50p 40.00p 34.02p 34.50p 197240
21/01/2020 38.50p 38.50p 38.00p 38.50p 27105
20/01/2020 39.00p 39.00p 38.25p 38.50p 6600
17/01/2020 40.00p 40.00p 39.00p 39.00p 27505
16/01/2020 40.00p 40.00p 39.10p 40.00p 26372
15/01/2020 40.50p 40.50p 39.00p 40.00p 7590
14/01/2020 40.50p 40.50p 39.00p 40.50p 45208
13/01/2020 41.00p 41.00p 39.00p 40.50p 62845
10/01/2020 41.00p 41.00p 40.33p 41.00p 34512
09/01/2020 40.00p 41.75p 39.50p 41.00p 102763
08/01/2020 43.50p 43.50p 39.58p 40.00p 281753
07/01/2020 42.00p 44.96p 42.00p 44.00p 164895
06/01/2020 38.80p 44.00p 38.80p 42.00p 346879
03/01/2020 38.80p 39.95p 38.80p 38.80p 3331
02/01/2020 38.80p 39.95p 38.80p 38.80p 47644
31/12/2019 38.80p 38.80p 38.50p 38.80p 10000
30/12/2019 37.50p 40.00p 37.15p 38.80p 43137
27/12/2019 37.00p 38.94p 36.36p 37.50p 60179
24/12/2019 36.50p 38.92p 36.50p 37.50p 77930
23/12/2019 33.00p 38.00p 32.60p 36.50p 278252

*Close Price adjusted for both dividends and splits