Netcall (NET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/11/2009 18.75p 18.70p 17.50p 18.50p 31045
09/11/2009 18.25p 19.50p 17.58p 18.25p 23783
06/11/2009 18.50p 18.25p 17.58p 18.25p 3000
05/11/2009 18.25p 18.25p 18.25p 18.25p 0
04/11/2009 18.25p 18.25p 18.25p 18.25p 0
03/11/2009 18.50p 18.25p 18.00p 18.25p 7500
02/11/2009 18.50p 18.50p 18.05p 18.50p 2075
30/10/2009 18.25p 18.75p 18.05p 18.50p 18000
29/10/2009 18.75p 18.25p 17.68p 18.25p 5000
28/10/2009 18.75p 18.75p 18.20p 18.75p 6000
27/10/2009 18.75p 19.00p 18.13p 18.75p 13000
26/10/2009 19.50p 19.09p 18.18p 18.75p 28000
23/10/2009 19.50p 19.50p 19.50p 19.50p 0
22/10/2009 20.25p 19.80p 19.00p 19.50p 32119
21/10/2009 22.00p 21.50p 19.00p 20.25p 40090
20/10/2009 22.25p 22.25p 22.00p 22.00p 246022
19/10/2009 22.75p 22.75p 22.25p 22.25p 0
16/10/2009 22.50p 22.75p 22.50p 22.75p 7500
15/10/2009 22.75p 23.50p 22.00p 22.50p 140326
14/10/2009 22.25p 23.00p 22.24p 22.75p 40891
13/10/2009 22.25p 23.00p 21.63p 22.25p 22000
12/10/2009 21.50p 23.00p 21.20p 22.25p 15383
09/10/2009 21.50p 22.00p 21.20p 21.50p 12478
08/10/2009 21.50p 22.00p 21.02p 21.50p 228142
07/10/2009 21.50p 21.50p 21.50p 21.50p 0
06/10/2009 21.50p 22.96p 21.00p 21.50p 59542
05/10/2009 19.75p 22.00p 20.47p 21.50p 38024
02/10/2009 20.00p 20.47p 19.42p 19.75p 36748
01/10/2009 18.75p 20.63p 19.31p 20.00p 66186
30/09/2009 18.75p 18.75p 18.00p 18.75p 65000
29/09/2009 18.75p 18.75p 18.08p 18.75p 3810
28/09/2009 18.75p 18.75p 18.50p 18.50p 0
25/09/2009 18.75p 19.00p 18.03p 18.75p 80000
24/09/2009 18.75p 18.75p 18.28p 18.75p 7000
23/09/2009 18.75p 18.75p 18.75p 18.75p 0
22/09/2009 19.25p 19.00p 18.45p 18.75p 110550
21/09/2009 19.75p 19.25p 18.64p 19.25p 10286

*Close Price adjusted for both dividends and splits