Netcall (NET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/08/2014 61.00p 61.50p 60.00p 60.75p 43652
12/08/2014 61.00p 61.68p 60.00p 61.00p 74007
11/08/2014 61.00p 61.12p 60.00p 61.00p 117271
08/08/2014 61.00p 61.60p 60.00p 61.00p 38020
07/08/2014 61.00p 61.70p 60.40p 61.00p 38433
06/08/2014 61.25p 62.00p 60.00p 61.00p 77300
05/08/2014 61.25p 62.50p 60.00p 61.25p 0
04/08/2014 61.75p 62.50p 60.00p 61.25p 81700
01/08/2014 61.75p 62.42p 61.00p 61.75p 17145
31/07/2014 61.50p 62.50p 61.00p 61.75p 63113
30/07/2014 61.00p 61.70p 60.00p 61.50p 49526
29/07/2014 61.50p 62.40p 60.00p 61.00p 47339
28/07/2014 61.00p 63.00p 60.20p 61.50p 43405
25/07/2014 61.50p 61.75p 60.00p 61.00p 74704
24/07/2014 62.00p 62.60p 60.50p 61.50p 65098
23/07/2014 63.00p 63.00p 59.00p 62.00p 196441
22/07/2014 61.00p 64.60p 61.00p 63.00p 263047
21/07/2014 61.00p 61.39p 59.50p 61.00p 18140
18/07/2014 59.50p 59.70p 59.00p 59.50p 42729
17/07/2014 59.50p 60.00p 58.10p 59.50p 117226
16/07/2014 60.50p 60.50p 58.50p 59.50p 263329
15/07/2014 60.00p 61.00p 59.25p 60.50p 40459
14/07/2014 61.00p 61.00p 60.00p 60.50p 143236
11/07/2014 61.00p 62.00p 60.00p 61.00p 80497
10/07/2014 61.00p 61.90p 60.00p 61.00p 80902
09/07/2014 61.00p 61.50p 60.00p 61.00p 32839
08/07/2014 61.00p 62.00p 60.00p 61.00p 20510
07/07/2014 60.00p 60.70p 59.20p 60.00p 14878
04/07/2014 60.00p 60.85p 59.00p 60.00p 52581
03/07/2014 60.50p 60.50p 59.00p 60.00p 11324
02/07/2014 61.00p 61.30p 59.00p 60.50p 41558
01/07/2014 61.00p 61.45p 60.00p 61.00p 112730
30/06/2014 60.50p 61.46p 60.05p 61.00p 54873
27/06/2014 60.50p 60.87p 60.05p 60.50p 5579
26/06/2014 60.50p 60.87p 60.05p 60.50p 863
25/06/2014 60.50p 60.87p 59.50p 60.50p 31740
24/06/2014 60.50p 60.50p 60.00p 60.50p 69212
23/06/2014 60.50p 60.50p 60.10p 60.50p 8236
20/06/2014 61.00p 61.46p 60.00p 60.50p 62473
19/06/2014 61.00p 61.46p 60.98p 61.00p 255000
18/06/2014 61.00p 62.00p 60.76p 61.00p 142426
17/06/2014 61.00p 62.00p 60.00p 61.00p 147296
16/06/2014 61.00p 61.08p 61.00p 61.00p 30425
13/06/2014 61.00p 62.00p 60.00p 61.00p 59618
12/06/2014 60.75p 62.00p 60.50p 61.00p 16370
11/06/2014 60.75p 61.50p 60.75p 60.75p 26462
10/06/2014 60.50p 61.00p 60.50p 60.75p 40437
09/06/2014 60.25p 61.00p 60.15p 60.50p 9816
06/06/2014 60.25p 61.00p 59.50p 60.25p 26684
05/06/2014 59.75p 62.00p 59.65p 60.25p 118546
04/06/2014 59.75p 60.00p 59.50p 59.75p 119792
03/06/2014 59.75p 59.75p 58.00p 59.75p 47557
02/06/2014 59.75p 60.00p 59.50p 59.75p 207967
30/05/2014 59.88p 60.00p 59.50p 59.75p 87025
29/05/2014 60.50p 60.80p 59.50p 59.88p 266745
28/05/2014 60.50p 61.50p 60.22p 60.50p 8629
27/05/2014 60.50p 60.95p 60.20p 60.50p 21291
23/05/2014 59.50p 61.50p 59.10p 60.50p 133057
22/05/2014 59.50p 60.00p 59.38p 59.50p 117609
21/05/2014 59.50p 59.50p 59.10p 59.50p 19585
20/05/2014 59.75p 60.00p 59.10p 59.50p 93726
19/05/2014 60.25p 61.43p 59.00p 59.75p 232047
16/05/2014 59.75p 61.00p 59.75p 59.75p 2700472
15/05/2014 59.00p 61.00p 59.00p 59.75p 59094
14/05/2014 59.50p 60.00p 59.00p 59.00p 23365
13/05/2014 60.00p 61.00p 59.00p 59.50p 44962
12/05/2014 60.00p 61.00p 59.95p 60.50p 67725
09/05/2014 60.00p 61.00p 59.78p 60.50p 120254
08/05/2014 60.00p 60.50p 59.78p 60.00p 13479
07/05/2014 59.00p 61.00p 59.00p 60.00p 83986
06/05/2014 58.75p 60.00p 58.05p 59.00p 69619
02/05/2014 59.00p 59.13p 58.00p 58.75p 59079
01/05/2014 59.00p 59.32p 58.00p 59.00p 59045
30/04/2014 59.00p 59.40p 58.50p 59.00p 21119
29/04/2014 59.25p 59.50p 58.00p 59.00p 72024
28/04/2014 59.25p 60.50p 58.00p 59.25p 135129
25/04/2014 60.00p 61.00p 59.25p 59.25p 36311
24/04/2014 60.00p 61.00p 59.65p 60.00p 44618
23/04/2014 59.50p 62.00p 58.00p 60.00p 301686
22/04/2014 56.75p 61.00p 56.75p 59.50p 357183
17/04/2014 58.00p 58.00p 56.00p 56.75p 20603
16/04/2014 55.00p 58.50p 55.00p 56.75p 107375
15/04/2014 55.00p 56.50p 54.68p 55.00p 50292
14/04/2014 53.25p 56.00p 53.25p 55.00p 173388
11/04/2014 53.00p 53.80p 52.54p 53.25p 60278
10/04/2014 53.50p 53.88p 52.00p 53.00p 126509
09/04/2014 54.25p 54.25p 52.50p 53.50p 114959
08/04/2014 54.75p 55.20p 53.50p 54.25p 73292
07/04/2014 55.00p 55.00p 54.00p 54.75p 140860
04/04/2014 55.00p 56.50p 54.20p 55.00p 314449
03/04/2014 56.75p 56.88p 54.12p 55.00p 240767
02/04/2014 56.75p 56.95p 56.50p 56.75p 116137
01/04/2014 56.75p 57.00p 56.50p 56.75p 140640
31/03/2014 56.75p 57.50p 56.50p 56.75p 64498
28/03/2014 57.00p 57.50p 55.50p 55.50p 37896
27/03/2014 56.75p 57.50p 56.00p 57.00p 92735
26/03/2014 57.25p 58.00p 54.00p 57.00p 16777054
25/03/2014 57.00p 57.75p 56.50p 57.25p 149749
24/03/2014 56.75p 57.50p 56.75p 57.00p 233144
21/03/2014 56.75p 57.40p 56.75p 56.75p 190357
20/03/2014 57.00p 57.45p 56.41p 56.75p 38691
19/03/2014 57.00p 57.75p 56.60p 57.00p 80007
18/03/2014 57.00p 57.25p 55.35p 57.00p 106038
17/03/2014 57.00p 57.50p 55.50p 55.50p 78992
14/03/2014 55.75p 57.90p 55.75p 57.00p 503934
13/03/2014 57.00p 57.06p 55.40p 55.75p 129447
12/03/2014 53.50p 58.00p 53.50p 57.00p 77724
11/03/2014 53.50p 54.50p 53.10p 53.50p 43009
10/03/2014 54.25p 54.50p 52.90p 53.50p 74625
07/03/2014 52.50p 55.00p 52.50p 54.25p 69728
06/03/2014 51.00p 53.64p 50.80p 52.50p 81907
05/03/2014 49.25p 53.00p 49.25p 51.00p 520273
04/03/2014 48.00p 52.00p 45.00p 49.25p 1196932
03/03/2014 50.00p 50.00p 47.00p 48.00p 163073
28/02/2014 49.88p 51.50p 48.00p 50.00p 414741
27/02/2014 51.25p 51.25p 48.05p 49.88p 611222
26/02/2014 52.50p 52.50p 50.50p 51.25p 158187
25/02/2014 55.50p 56.20p 52.00p 52.50p 513112
24/02/2014 55.00p 56.00p 54.00p 55.00p 417135
21/02/2014 55.25p 56.00p 54.00p 55.00p 109162
20/02/2014 55.50p 55.84p 54.00p 55.25p 44661
19/02/2014 56.25p 56.45p 54.50p 55.50p 150795
18/02/2014 56.50p 56.50p 55.00p 56.25p 70719
17/02/2014 56.50p 57.50p 55.50p 56.50p 97000
14/02/2014 56.25p 57.35p 56.00p 56.50p 49102
13/02/2014 56.25p 57.00p 55.50p 56.25p 36222
12/02/2014 56.25p 57.00p 55.50p 56.25p 131122
11/02/2014 56.75p 57.50p 55.50p 56.25p 161620
10/02/2014 56.75p 57.70p 55.70p 56.75p 127956
07/02/2014 55.25p 57.50p 54.50p 56.50p 251398
06/02/2014 56.50p 57.00p 53.13p 55.25p 278108
05/02/2014 57.00p 57.00p 55.00p 57.00p 119329
04/02/2014 58.75p 58.75p 56.00p 57.00p 300190
03/02/2014 59.00p 59.00p 58.00p 58.75p 1228072
31/01/2014 57.50p 59.90p 57.50p 59.00p 404159
30/01/2014 58.00p 58.45p 57.00p 57.50p 28619
29/01/2014 58.25p 59.00p 57.50p 58.00p 145412
28/01/2014 59.00p 59.85p 57.00p 58.25p 104708
27/01/2014 60.00p 61.00p 58.50p 59.00p 45330
24/01/2014 60.50p 61.00p 59.00p 60.00p 226604
23/01/2014 60.75p 61.00p 60.35p 60.50p 269421
22/01/2014 60.75p 61.40p 59.25p 60.75p 1352152
21/01/2014 63.25p 63.54p 59.20p 60.75p 1450183
20/01/2014 60.00p 64.00p 59.80p 61.50p 550734
17/01/2014 58.00p 61.00p 57.60p 60.00p 256553
16/01/2014 58.25p 59.00p 56.50p 58.00p 86843
15/01/2014 58.75p 60.00p 57.50p 58.25p 123959
14/01/2014 53.50p 59.90p 53.00p 58.75p 587513
13/01/2014 53.00p 54.00p 51.00p 53.50p 277042
10/01/2014 53.25p 53.70p 52.00p 53.00p 62372
09/01/2014 53.25p 53.50p 52.00p 53.25p 275575
08/01/2014 53.00p 53.70p 52.00p 53.25p 123740
07/01/2014 52.25p 53.80p 52.00p 53.00p 131479
06/01/2014 55.25p 55.50p 49.00p 52.25p 692935
03/01/2014 58.00p 58.20p 54.50p 55.25p 194027
02/01/2014 58.00p 58.40p 57.50p 58.00p 89134
31/12/2013 58.25p 58.85p 57.50p 58.00p 69361
30/12/2013 57.00p 59.00p 56.00p 58.25p 208817
27/12/2013 58.75p 58.75p 55.50p 57.00p 115375
24/12/2013 60.25p 60.60p 58.05p 58.75p 291157
23/12/2013 59.00p 61.00p 58.60p 60.25p 133273
20/12/2013 56.75p 60.00p 56.75p 59.00p 247569
19/12/2013 55.75p 58.00p 55.35p 56.75p 656718
18/12/2013 54.75p 56.50p 54.68p 55.75p 471893
17/12/2013 53.00p 56.00p 53.00p 55.50p 759065
16/12/2013 51.00p 54.00p 51.00p 53.00p 196752
13/12/2013 49.75p 53.00p 49.75p 51.00p 1042928
12/12/2013 49.25p 50.50p 49.08p 49.75p 154659
11/12/2013 49.13p 50.00p 48.51p 49.50p 163023
10/12/2013 50.25p 51.00p 48.99p 49.75p 163746
09/12/2013 48.00p 51.29p 47.50p 50.25p 572854
06/12/2013 46.25p 48.96p 46.25p 47.50p 117906
05/12/2013 45.75p 47.00p 45.75p 46.25p 135544
04/12/2013 45.75p 46.00p 44.25p 45.75p 233364
03/12/2013 46.25p 46.40p 45.00p 45.75p 270546
02/12/2013 47.50p 48.25p 45.50p 46.25p 159270
29/11/2013 46.75p 49.00p 46.60p 47.50p 383850
28/11/2013 44.25p 47.30p 44.25p 46.75p 635861
27/11/2013 42.88p 45.40p 42.88p 44.25p 178527
26/11/2013 42.88p 43.45p 42.70p 42.88p 63965
25/11/2013 43.00p 43.90p 42.60p 42.88p 1097923
22/11/2013 42.75p 44.00p 42.38p 43.00p 164362
21/11/2013 42.25p 44.50p 41.00p 42.75p 343279
20/11/2013 41.25p 41.25p 39.94p 41.00p 141405
19/11/2013 41.25p 41.25p 40.55p 41.25p 77262
18/11/2013 41.25p 41.50p 40.50p 41.25p 156319
15/11/2013 41.25p 41.25p 40.50p 41.25p 56361
14/11/2013 41.50p 41.50p 40.22p 41.25p 146305
13/11/2013 41.50p 41.50p 41.00p 41.50p 316490
12/11/2013 41.50p 41.69p 41.40p 41.50p 57768
11/11/2013 41.50p 42.00p 41.00p 41.50p 130242
08/11/2013 41.50p 41.74p 41.00p 41.50p 207598
07/11/2013 41.50p 42.00p 41.00p 41.50p 158665
06/11/2013 42.50p 42.50p 40.13p 41.50p 300441
05/11/2013 43.00p 43.00p 41.50p 42.50p 121168
04/11/2013 44.00p 44.00p 42.00p 43.00p 245311
01/11/2013 42.75p 44.00p 42.75p 44.00p 145398
31/10/2013 44.00p 44.00p 42.75p 42.75p 80624
30/10/2013 44.00p 44.00p 43.05p 44.00p 30725
29/10/2013 44.25p 44.25p 43.05p 44.00p 141527

*Close Price adjusted for both dividends and splits