NetScientific (NSCI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/05/2022 72.00p 85.95p 72.00p 83.50p 222331
13/05/2022 67.00p 70.00p 66.66p 69.00p 39136
12/05/2022 72.50p 76.00p 65.60p 67.00p 43380
11/05/2022 74.50p 76.00p 72.68p 74.00p 7961
10/05/2022 73.00p 75.50p 70.00p 74.50p 34100
09/05/2022 78.00p 78.00p 73.00p 75.00p 3835
06/05/2022 78.00p 79.40p 78.00p 78.00p 500
05/05/2022 79.50p 80.12p 76.44p 78.00p 34803
04/05/2022 81.50p 82.86p 79.10p 80.00p 54395
03/05/2022 82.00p 82.85p 81.02p 81.50p 14021
02/05/2022 77.50p 83.90p 77.50p 82.00p 31866
29/04/2022 77.50p 83.90p 77.50p 82.00p 31866
28/04/2022 80.00p 80.00p 77.02p 77.50p 73933
27/04/2022 79.00p 80.00p 79.00p 80.00p 42419
26/04/2022 79.50p 81.45p 77.00p 77.60p 66333
25/04/2022 71.50p 82.00p 71.50p 79.50p 194562
22/04/2022 65.50p 72.70p 65.00p 72.50p 263900
21/04/2022 65.50p 65.70p 64.40p 65.50p 6687
20/04/2022 65.50p 65.50p 64.25p 65.50p 5263
19/04/2022 65.50p 66.00p 63.21p 65.50p 34631
18/04/2022 62.50p 67.90p 62.50p 65.50p 46436
15/04/2022 62.50p 67.90p 62.50p 65.50p 46436
14/04/2022 62.50p 67.90p 62.50p 65.50p 46436
13/04/2022 65.00p 65.00p 60.60p 62.50p 58637
12/04/2022 64.50p 66.00p 63.20p 65.00p 15966
11/04/2022 64.00p 66.00p 62.80p 64.50p 17368
08/04/2022 62.50p 64.95p 62.39p 64.00p 42782
07/04/2022 61.50p 62.50p 60.75p 62.50p 9802
06/04/2022 61.50p 62.40p 60.00p 61.50p 35903
05/04/2022 62.50p 63.70p 59.60p 62.50p 74317
04/04/2022 64.00p 65.00p 60.00p 62.50p 29387
01/04/2022 63.50p 64.80p 63.02p 64.00p 6234
31/03/2022 62.00p 64.03p 61.65p 63.50p 33281
30/03/2022 62.50p 63.96p 60.50p 62.00p 51957
29/03/2022 62.50p 64.25p 61.10p 63.00p 27689
28/03/2022 64.00p 64.70p 63.00p 64.00p 6397
25/03/2022 65.50p 65.50p 63.10p 64.00p 8417
24/03/2022 66.50p 68.00p 64.10p 65.50p 14674
23/03/2022 65.00p 66.50p 63.11p 66.50p 35442
22/03/2022 65.50p 67.40p 63.05p 65.00p 34001
21/03/2022 60.50p 68.00p 60.50p 65.50p 106583
18/03/2022 60.50p 62.75p 60.25p 60.50p 25795
17/03/2022 60.50p 62.30p 60.50p 60.50p 13688
16/03/2022 62.00p 62.90p 58.25p 60.50p 43776
15/03/2022 61.50p 63.00p 60.00p 61.50p 37323
14/03/2022 56.50p 63.00p 56.50p 61.50p 93316
11/03/2022 56.00p 59.00p 56.00p 56.50p 13465
10/03/2022 54.50p 57.90p 53.50p 56.00p 40801
09/03/2022 48.75p 55.00p 48.75p 54.50p 70062
08/03/2022 51.00p 51.00p 47.53p 48.75p 21216
07/03/2022 56.00p 57.40p 46.27p 51.00p 108070
04/03/2022 57.00p 58.00p 55.00p 56.00p 38992
03/03/2022 57.50p 59.00p 56.00p 57.00p 64652
02/03/2022 57.50p 58.70p 56.10p 57.50p 27516
01/03/2022 60.00p 60.00p 56.00p 59.00p 53586
28/02/2022 61.00p 62.00p 58.40p 60.00p 27091
25/02/2022 59.50p 64.00p 59.00p 61.00p 74210
24/02/2022 62.50p 65.00p 58.50p 62.00p 68987
23/02/2022 64.50p 66.60p 63.00p 65.00p 55969
22/02/2022 67.00p 69.00p 63.00p 64.50p 56924
21/02/2022 69.00p 69.69p 66.00p 67.50p 14577
18/02/2022 71.50p 72.34p 69.00p 69.50p 38075
17/02/2022 69.50p 72.80p 68.78p 71.50p 66515
16/02/2022 68.50p 70.76p 68.50p 69.50p 22488
15/02/2022 71.50p 72.00p 67.50p 68.50p 204886
14/02/2022 73.50p 74.39p 70.50p 74.00p 37887
11/02/2022 75.50p 76.50p 73.10p 74.00p 36612
10/02/2022 72.00p 77.00p 72.00p 75.00p 82986
09/02/2022 76.00p 76.49p 67.55p 72.00p 194122
08/02/2022 76.00p 76.90p 74.10p 76.00p 25709
07/02/2022 81.50p 81.50p 73.00p 76.00p 235754
04/02/2022 81.50p 82.65p 80.00p 81.50p 17223
03/02/2022 86.50p 86.50p 81.00p 81.50p 62621
02/02/2022 83.50p 88.00p 83.25p 88.00p 272452
01/02/2022 83.50p 85.00p 83.25p 83.50p 19961
31/01/2022 83.00p 85.00p 82.35p 83.50p 35085
28/01/2022 81.00p 86.00p 80.25p 83.00p 160024
27/01/2022 82.00p 82.00p 80.00p 81.00p 147724
26/01/2022 82.50p 86.00p 80.92p 82.50p 49779
25/01/2022 83.00p 83.90p 81.40p 82.50p 42970
24/01/2022 85.50p 85.50p 81.25p 83.00p 119155
21/01/2022 85.50p 87.00p 84.03p 85.50p 58751
20/01/2022 85.50p 85.50p 84.00p 85.50p 119937
19/01/2022 88.50p 90.00p 84.00p 85.50p 150579
18/01/2022 92.50p 92.60p 88.20p 89.00p 114297
17/01/2022 94.50p 96.00p 90.72p 94.00p 312649
14/01/2022 94.00p 96.00p 93.50p 94.50p 319408
13/01/2022 93.00p 94.90p 93.00p 94.00p 153289
12/01/2022 86.50p 93.40p 86.50p 93.00p 941281
10/01/2022 86.50p 91.70p 83.73p 85.50p 171774
07/01/2022 96.50p 96.50p 82.20p 88.00p 793385
06/01/2022 97.00p 99.00p 93.00p 96.50p 52546
05/01/2022 99.50p 99.75p 95.00p 97.50p 55149
04/01/2022 99.00p 101.00p 97.65p 99.50p 37819
03/01/2022 99.00p 100.96p 97.50p 99.00p 15093
31/12/2021 99.00p 100.96p 97.50p 99.00p 15093
30/12/2021 99.50p 101.00p 97.00p 99.00p 40083
29/12/2021 99.50p 101.50p 98.60p 99.50p 40260
28/12/2021 102.00p 102.00p 97.75p 99.50p 22429
27/12/2021 102.00p 102.00p 97.75p 99.50p 22429
24/12/2021 102.00p 102.00p 97.75p 99.50p 22429
23/12/2021 102.00p 103.30p 101.10p 102.00p 8298
22/12/2021 101.50p 103.40p 101.10p 102.00p 22545
21/12/2021 105.00p 105.00p 101.00p 101.50p 47453
20/12/2021 104.00p 104.20p 102.04p 104.00p 4055
17/12/2021 104.50p 106.00p 101.50p 104.00p 12966
16/12/2021 104.50p 107.00p 104.50p 104.50p 12820
15/12/2021 108.50p 110.00p 103.03p 104.50p 41373
14/12/2021 109.50p 112.00p 106.25p 108.50p 26302
13/12/2021 106.00p 112.00p 104.60p 109.50p 47522
10/12/2021 105.50p 107.70p 104.50p 105.00p 22531
09/12/2021 104.50p 107.00p 101.50p 105.50p 45472
08/12/2021 104.00p 107.00p 102.37p 104.50p 53315
07/12/2021 107.00p 107.00p 103.15p 104.00p 30298
06/12/2021 108.50p 111.94p 105.36p 107.00p 159299
03/12/2021 108.00p 109.80p 107.00p 108.50p 20345
02/12/2021 111.50p 111.50p 105.15p 108.50p 45514
01/12/2021 116.00p 117.00p 110.03p 111.50p 52984
30/11/2021 114.00p 118.00p 113.90p 116.00p 41035
29/11/2021 108.00p 116.80p 107.40p 113.50p 75749
26/11/2021 111.00p 112.00p 106.50p 108.00p 58014
25/11/2021 111.50p 112.00p 110.55p 111.00p 7767
24/11/2021 114.00p 114.00p 108.04p 111.50p 143718
23/11/2021 118.00p 118.90p 111.12p 114.00p 42350
22/11/2021 118.00p 120.50p 116.20p 118.00p 77541
19/11/2021 118.00p 120.50p 115.60p 118.00p 87679
18/11/2021 116.50p 119.60p 115.30p 117.50p 73292
17/11/2021 118.50p 119.25p 115.00p 116.50p 36846
16/11/2021 120.50p 120.90p 115.10p 118.50p 100610
15/11/2021 120.50p 123.00p 117.00p 120.50p 97838
12/11/2021 121.50p 121.50p 117.50p 120.50p 44749
11/11/2021 122.50p 124.00p 120.00p 121.50p 46371
10/11/2021 122.50p 125.60p 117.22p 122.50p 158298
09/11/2021 117.50p 124.75p 115.40p 122.50p 141634
08/11/2021 114.00p 120.00p 113.13p 117.50p 126824
05/11/2021 98.50p 119.00p 97.65p 116.00p 913424
04/11/2021 97.50p 100.77p 96.30p 98.00p 177236
03/11/2021 100.50p 100.50p 92.50p 95.50p 335557
02/11/2021 102.50p 102.50p 98.55p 99.80p 193320
01/11/2021 103.50p 105.14p 101.00p 102.50p 207114
29/10/2021 104.50p 105.00p 102.20p 103.50p 132342
28/10/2021 104.50p 104.75p 104.00p 104.50p 30625
27/10/2021 103.50p 106.70p 102.65p 106.00p 88249
26/10/2021 105.50p 106.25p 102.10p 105.50p 168766
25/10/2021 107.50p 108.00p 103.70p 104.50p 254052
22/10/2021 106.50p 114.00p 104.30p 107.50p 1023644
21/10/2021 122.50p 123.08p 95.00p 106.00p 2505506
20/10/2021 126.50p 126.50p 121.75p 122.50p 46037
19/10/2021 128.50p 129.40p 125.00p 126.50p 71416
18/10/2021 129.50p 130.97p 128.00p 128.50p 63743
15/10/2021 127.00p 130.00p 127.00p 129.00p 70640
14/10/2021 127.50p 130.00p 126.25p 128.00p 99825
13/10/2021 126.50p 129.70p 125.55p 127.50p 50437
12/10/2021 132.50p 137.00p 125.55p 126.50p 103893
11/10/2021 127.50p 135.00p 127.50p 133.50p 365716
08/10/2021 121.00p 130.00p 119.50p 127.50p 316051
07/10/2021 118.00p 122.50p 118.00p 121.00p 102465
06/10/2021 122.00p 123.45p 117.00p 119.00p 34802
05/10/2021 126.00p 126.00p 120.00p 122.00p 23143
04/10/2021 124.00p 127.87p 119.15p 121.00p 85594
01/10/2021 126.50p 127.00p 120.05p 124.00p 215336
30/09/2021 117.00p 128.00p 117.00p 126.50p 523657
29/09/2021 122.50p 125.00p 110.55p 116.00p 336226
28/09/2021 127.50p 127.50p 122.00p 123.50p 76115
27/09/2021 127.00p 129.90p 125.00p 126.00p 88045
24/09/2021 122.50p 128.90p 120.00p 127.00p 213210
23/09/2021 114.50p 126.03p 114.00p 122.50p 321778
22/09/2021 111.00p 114.90p 109.10p 113.00p 51617
21/09/2021 110.00p 111.00p 107.00p 111.00p 63401
20/09/2021 113.50p 113.70p 107.25p 110.00p 74892
17/09/2021 115.50p 115.80p 112.00p 113.50p 99226
16/09/2021 114.00p 117.42p 113.00p 115.50p 78280
15/09/2021 116.50p 116.50p 114.00p 114.00p 41024
14/09/2021 116.50p 118.00p 115.00p 116.50p 23794
13/09/2021 118.50p 119.00p 115.00p 116.50p 96647
10/09/2021 122.00p 124.00p 116.00p 118.00p 102714
09/09/2021 126.50p 126.50p 117.20p 123.00p 255905
08/09/2021 128.00p 130.00p 126.10p 126.50p 24758
07/09/2021 128.00p 129.50p 126.25p 128.00p 28742
06/09/2021 129.50p 132.00p 125.55p 128.00p 86343
03/09/2021 127.50p 131.45p 127.15p 129.50p 126410
02/09/2021 130.00p 132.00p 125.25p 127.50p 78061
01/09/2021 130.50p 133.00p 127.10p 130.00p 129845
31/08/2021 127.50p 135.70p 126.00p 130.00p 348249
30/08/2021 125.00p 129.48p 121.50p 127.50p 134337
27/08/2021 125.00p 129.47p 121.50p 127.50p 134337
26/08/2021 125.50p 126.00p 123.00p 125.00p 268424
25/08/2021 125.00p 129.25p 123.00p 125.50p 380786
24/08/2021 112.00p 126.00p 111.00p 125.00p 288388
23/08/2021 110.00p 114.00p 108.62p 112.00p 99216
20/08/2021 107.00p 111.00p 106.00p 110.00p 87426
19/08/2021 109.00p 111.00p 105.62p 107.00p 64434
18/08/2021 111.50p 114.00p 108.16p 109.00p 119516
17/08/2021 110.00p 111.50p 109.00p 111.50p 81016
16/08/2021 110.50p 111.25p 108.00p 110.50p 60046
13/08/2021 111.00p 112.55p 110.30p 111.00p 74538
12/08/2021 110.50p 112.85p 108.00p 111.50p 90237
11/08/2021 111.50p 112.00p 110.00p 111.00p 71636
10/08/2021 115.50p 117.00p 110.25p 111.50p 51791
09/08/2021 114.00p 118.00p 112.00p 115.50p 81343

*Close Price adjusted for both dividends and splits