NetScientific (NSCI) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. NetScientific

Date Open High Low Close* Volume
23/02/2023 80.00p 81.50p 77.00p 79.50p 16781
22/02/2023 83.50p 83.50p 78.50p 80.00p 44092
21/02/2023 86.00p 88.00p 82.00p 83.50p 54475
20/02/2023 82.00p 88.00p 82.00p 86.00p 48807
17/02/2023 80.50p 87.00p 80.00p 82.00p 59846
16/02/2023 81.00p 81.50p 79.80p 80.50p 15346
15/02/2023 82.50p 86.70p 80.15p 81.00p 99571
14/02/2023 81.50p 84.00p 80.00p 82.50p 41746
13/02/2023 77.50p 85.50p 76.00p 81.50p 222187
10/02/2023 68.00p 79.80p 68.00p 77.50p 554452
09/02/2023 62.50p 67.36p 62.50p 67.00p 39223
08/02/2023 62.00p 63.60p 60.10p 62.50p 56463
07/02/2023 62.00p 62.00p 59.00p 62.00p 16330
06/02/2023 62.00p 62.00p 60.10p 62.00p 7919
03/02/2023 62.00p 62.00p 60.00p 62.00p 4316
02/02/2023 60.50p 62.40p 58.30p 62.00p 39860
01/02/2023 63.50p 63.50p 59.00p 60.50p 32511
31/01/2023 63.50p 65.00p 62.10p 63.50p 2988
30/01/2023 63.50p 64.30p 62.00p 63.50p 1200
27/01/2023 66.50p 66.50p 63.00p 63.00p 43543
26/01/2023 68.50p 68.50p 65.00p 65.50p 39183
25/01/2023 69.00p 69.00p 68.00p 68.50p 2500
24/01/2023 71.00p 71.37p 69.00p 69.00p 27503
23/01/2023 70.50p 70.50p 69.00p 70.50p 14017
20/01/2023 68.50p 70.50p 67.00p 70.50p 45918
19/01/2023 69.00p 69.00p 67.36p 68.50p 6724
18/01/2023 69.00p 70.20p 69.00p 69.50p 7113
17/01/2023 69.50p 69.50p 68.50p 69.00p 2000
16/01/2023 70.50p 70.50p 67.00p 69.50p 26202
13/01/2023 70.50p 70.70p 68.00p 69.50p 21100
12/01/2023 71.50p 71.70p 70.00p 70.50p 4400
11/01/2023 73.50p 73.90p 70.00p 71.50p 33276
10/01/2023 73.50p 73.50p 72.00p 73.50p 11577
09/01/2023 75.50p 75.50p 73.00p 73.50p 23714
06/01/2023 76.00p 76.00p 73.15p 75.50p 29061
05/01/2023 74.00p 77.00p 72.80p 76.00p 60039
04/01/2023 77.50p 77.95p 72.20p 74.00p 30288
03/01/2023 80.50p 87.00p 78.00p 79.00p 283691
30/12/2022 77.50p 85.00p 77.50p 80.50p 106056
29/12/2022 67.00p 78.50p 67.00p 77.00p 102965
28/12/2022 66.50p 69.00p 66.50p 67.00p 46813
23/12/2022 66.50p 66.50p 64.30p 66.50p 470
22/12/2022 65.00p 67.70p 64.00p 66.50p 43250
21/12/2022 62.00p 67.85p 62.00p 65.00p 84256
20/12/2022 62.00p 62.00p 60.30p 62.00p 10000
19/12/2022 62.00p 62.30p 62.00p 62.00p 8635
16/12/2022 59.50p 63.50p 58.80p 62.00p 43750
15/12/2022 62.00p 62.00p 58.02p 59.00p 25605
14/12/2022 63.00p 63.00p 62.00p 62.00p 7808
13/12/2022 64.00p 64.00p 62.00p 63.00p 16712
12/12/2022 64.50p 64.70p 62.30p 64.00p 21089
09/12/2022 64.50p 64.50p 63.00p 64.50p 48
08/12/2022 64.50p 65.00p 64.50p 64.50p 0
07/12/2022 65.00p 65.00p 62.50p 64.50p 18687
06/12/2022 67.50p 70.00p 65.00p 65.00p 25450
05/12/2022 69.00p 69.40p 67.00p 69.00p 3495
02/12/2022 66.00p 69.80p 66.00p 69.00p 36862
01/12/2022 64.50p 69.00p 64.00p 66.00p 62059
30/11/2022 64.50p 64.50p 62.80p 64.50p 86
29/11/2022 64.50p 66.50p 63.50p 64.50p 11943
28/11/2022 64.50p 64.69p 64.50p 64.50p 3000
25/11/2022 63.50p 65.90p 62.40p 64.50p 8643
24/11/2022 63.50p 64.37p 62.00p 63.50p 11499
23/11/2022 64.50p 64.50p 62.15p 63.50p 11543
22/11/2022 66.00p 66.00p 64.25p 64.50p 13840
21/11/2022 69.50p 69.50p 65.15p 66.00p 23447
18/11/2022 66.50p 72.80p 66.50p 69.50p 177412
17/11/2022 70.50p 70.50p 65.15p 66.50p 64031
16/11/2022 67.00p 72.40p 67.00p 70.50p 70451
15/11/2022 65.00p 68.90p 65.00p 67.00p 81417
14/11/2022 59.50p 71.00p 57.36p 65.00p 395814
11/11/2022 60.00p 60.00p 57.01p 59.50p 93483
10/11/2022 60.00p 60.00p 57.30p 60.00p 2047
09/11/2022 60.00p 60.00p 57.42p 60.00p 9044
08/11/2022 60.00p 60.75p 57.05p 60.00p 45982
07/11/2022 57.50p 59.52p 56.75p 59.50p 53950
04/11/2022 57.50p 58.25p 56.55p 57.50p 1254
03/11/2022 59.00p 59.00p 56.00p 57.50p 16317
02/11/2022 59.00p 62.00p 56.90p 59.00p 2102
01/11/2022 59.00p 61.50p 56.55p 59.00p 17215
31/10/2022 59.00p 59.00p 56.30p 59.00p 5125
28/10/2022 59.00p 59.00p 56.30p 59.00p 3849
27/10/2022 59.00p 60.00p 59.00p 59.00p 330
26/10/2022 59.00p 59.18p 56.30p 59.00p 5322
25/10/2022 57.50p 60.00p 56.80p 58.00p 18044
24/10/2022 56.50p 57.50p 55.00p 57.50p 16432
21/10/2022 58.00p 62.00p 55.55p 56.50p 51299
20/10/2022 55.00p 60.00p 54.65p 58.00p 20183
19/10/2022 55.00p 55.90p 53.05p 55.00p 38119
18/10/2022 56.00p 58.50p 53.52p 55.00p 44692
17/10/2022 56.50p 56.50p 53.00p 56.00p 5369
14/10/2022 58.00p 59.00p 52.50p 56.50p 54477
13/10/2022 60.00p 60.00p 56.00p 58.00p 17178
12/10/2022 56.00p 62.40p 56.00p 60.00p 135137
11/10/2022 52.50p 57.00p 50.68p 56.00p 82131
10/10/2022 53.00p 55.40p 52.50p 52.50p 16546
07/10/2022 53.00p 55.40p 53.00p 53.00p 34229
06/10/2022 49.50p 56.70p 49.30p 53.00p 153279
05/10/2022 49.50p 52.00p 47.05p 49.50p 13567
04/10/2022 49.50p 49.50p 47.05p 49.50p 1224
03/10/2022 44.00p 51.50p 42.35p 49.50p 118487
30/09/2022 42.50p 44.00p 42.30p 44.00p 93231
29/09/2022 45.50p 45.50p 42.22p 42.50p 42377
28/09/2022 46.50p 46.50p 44.15p 45.50p 14751
27/09/2022 47.00p 47.40p 45.20p 46.50p 12428
26/09/2022 48.50p 48.50p 47.00p 47.00p 5501
23/09/2022 49.50p 49.50p 47.00p 48.50p 49182
22/09/2022 49.50p 49.50p 49.50p 49.50p 12760
21/09/2022 51.00p 51.00p 49.50p 50.00p 56596
20/09/2022 52.50p 52.50p 49.10p 51.00p 115721
19/09/2022 50.50p 51.55p 50.50p 50.50p 9824
16/09/2022 50.50p 51.55p 50.50p 50.50p 9824
15/09/2022 52.50p 52.50p 49.30p 50.50p 14552
14/09/2022 49.50p 56.00p 49.22p 52.50p 48984
13/09/2022 52.50p 52.50p 47.21p 50.00p 98932
12/09/2022 55.00p 55.50p 52.00p 53.50p 8380
09/09/2022 55.50p 55.50p 52.03p 55.00p 10404
08/09/2022 53.50p 55.50p 53.25p 55.50p 40704
07/09/2022 57.50p 57.50p 48.00p 53.50p 68377
06/09/2022 56.00p 57.50p 55.05p 57.50p 30879
05/09/2022 56.00p 56.40p 55.30p 56.00p 4859
02/09/2022 57.00p 57.00p 55.00p 56.00p 38133
01/09/2022 57.50p 57.50p 56.15p 57.00p 6588
31/08/2022 59.00p 59.00p 57.50p 57.50p 86703
30/08/2022 59.00p 59.00p 57.10p 59.00p 72040
29/08/2022 59.00p 59.24p 58.02p 59.00p 24926
26/08/2022 59.00p 59.24p 58.02p 59.00p 24926
25/08/2022 57.50p 59.90p 56.10p 59.00p 51590
24/08/2022 60.00p 60.00p 57.10p 58.50p 7328
23/08/2022 63.00p 63.00p 57.50p 60.00p 38443
22/08/2022 66.00p 66.00p 58.50p 63.00p 122075
19/08/2022 66.00p 66.00p 63.20p 66.00p 22538
18/08/2022 66.00p 66.00p 63.00p 66.00p 3958
17/08/2022 66.00p 66.00p 63.20p 66.00p 34240
16/08/2022 65.50p 69.00p 63.80p 66.00p 12905
15/08/2022 66.00p 66.00p 62.50p 65.50p 10080
12/08/2022 64.50p 66.00p 64.50p 66.00p 48645
11/08/2022 64.50p 64.70p 61.55p 64.50p 11492
10/08/2022 64.00p 64.50p 62.55p 64.50p 10683
09/08/2022 64.00p 65.00p 62.35p 64.00p 26002
08/08/2022 64.00p 64.00p 64.00p 64.00p 2500
05/08/2022 65.50p 65.50p 62.00p 64.00p 30922
04/08/2022 64.00p 64.00p 61.05p 64.00p 15100
03/08/2022 64.00p 64.00p 61.05p 64.00p 1000
02/08/2022 64.00p 64.00p 61.05p 64.00p 21000
01/08/2022 64.00p 64.00p 60.85p 64.00p 1380
29/07/2022 64.00p 64.00p 60.80p 64.00p 20749
28/07/2022 64.50p 64.50p 61.05p 64.00p 43847
27/07/2022 64.50p 64.50p 61.60p 64.50p 5000
26/07/2022 64.50p 64.50p 61.60p 64.50p 11240
25/07/2022 64.50p 64.50p 61.10p 64.50p 819
22/07/2022 62.50p 64.80p 61.50p 64.50p 26065
21/07/2022 61.50p 65.00p 60.00p 62.50p 16537
20/07/2022 61.50p 62.10p 60.65p 61.50p 4610
19/07/2022 61.50p 62.65p 60.50p 61.50p 14871
18/07/2022 61.50p 62.50p 59.51p 61.50p 54873
15/07/2022 63.50p 65.00p 60.15p 63.00p 32341
14/07/2022 64.50p 64.50p 62.15p 63.50p 16483
13/07/2022 64.50p 64.50p 64.50p 64.50p 0
12/07/2022 64.00p 65.10p 64.00p 64.50p 8225
11/07/2022 64.50p 65.00p 64.50p 64.50p 5537
08/07/2022 64.50p 64.50p 64.50p 64.50p 0
07/07/2022 66.00p 66.00p 63.00p 64.50p 2500
06/07/2022 66.00p 66.00p 63.06p 66.00p 9881
05/07/2022 66.00p 66.00p 65.40p 66.00p 22500
04/07/2022 64.00p 66.00p 63.10p 66.00p 9575
01/07/2022 63.50p 64.75p 63.10p 64.00p 17659
30/06/2022 67.50p 67.50p 62.40p 63.50p 49889
29/06/2022 67.50p 67.50p 65.60p 67.50p 9001
28/06/2022 67.50p 67.50p 67.05p 67.50p 2100
27/06/2022 68.00p 68.00p 67.05p 67.50p 22556
24/06/2022 68.00p 68.00p 67.55p 68.00p 6929
23/06/2022 67.50p 69.00p 67.00p 68.00p 31827
22/06/2022 68.50p 68.50p 65.25p 67.50p 283827
21/06/2022 75.00p 75.00p 72.00p 73.50p 17343
20/06/2022 79.50p 79.96p 75.00p 75.00p 15783
17/06/2022 79.50p 81.20p 77.35p 79.50p 2814
16/06/2022 81.00p 82.96p 79.50p 79.50p 20861
15/06/2022 78.50p 82.96p 77.00p 81.00p 23612
14/06/2022 82.00p 82.00p 78.00p 79.00p 14705
13/06/2022 83.50p 84.25p 80.04p 82.00p 4513
10/06/2022 87.00p 88.00p 80.10p 83.50p 40014
09/06/2022 87.00p 88.96p 85.28p 87.00p 17534
08/06/2022 88.50p 90.70p 86.58p 87.00p 26660
07/06/2022 88.50p 89.83p 86.00p 88.50p 10286
06/06/2022 92.50p 94.50p 85.82p 88.50p 51244
03/06/2022 92.00p 92.65p 85.66p 88.00p 31560
02/06/2022 92.00p 92.65p 85.66p 88.00p 31560
01/06/2022 92.00p 92.65p 85.66p 88.00p 31560
31/05/2022 92.00p 92.70p 90.28p 92.00p 13766
30/05/2022 92.00p 92.00p 90.28p 92.00p 31144
27/05/2022 88.50p 95.00p 85.00p 92.00p 216481
26/05/2022 88.50p 89.80p 85.10p 88.50p 37376
25/05/2022 90.00p 91.50p 86.22p 88.50p 50217
24/05/2022 90.00p 93.50p 88.55p 91.00p 104056
23/05/2022 88.00p 95.90p 88.00p 91.00p 238489
20/05/2022 81.50p 91.88p 81.50p 88.00p 107583
19/05/2022 86.00p 87.00p 78.00p 81.50p 56430
18/05/2022 87.00p 89.99p 84.55p 87.00p 109724
17/05/2022 83.50p 88.00p 80.75p 84.00p 58954

*Close Price adjusted for both dividends and splits