Netcall (NET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/07/2018 73.50p 74.00p 70.15p 71.50p 58633
26/07/2018 76.50p 76.50p 73.10p 73.50p 58460
25/07/2018 76.50p 76.50p 76.00p 76.50p 1306
24/07/2018 75.50p 76.68p 75.10p 76.50p 118669
23/07/2018 74.75p 75.42p 74.75p 74.75p 19661
20/07/2018 74.75p 75.40p 74.65p 74.75p 23387
19/07/2018 74.50p 75.42p 74.50p 74.75p 20159
18/07/2018 74.50p 74.50p 74.00p 74.50p 26868
17/07/2018 74.00p 74.95p 74.00p 74.50p 33626
16/07/2018 74.00p 74.70p 74.00p 74.00p 17300
13/07/2018 74.00p 74.70p 73.25p 74.00p 29359
12/07/2018 74.00p 74.95p 74.00p 74.00p 24840
11/07/2018 74.00p 74.00p 74.00p 74.00p 33333
10/07/2018 74.00p 74.00p 73.35p 74.00p 10662
09/07/2018 74.00p 74.00p 74.00p 74.00p 122000
06/07/2018 74.00p 74.00p 73.82p 74.00p 8137
05/07/2018 74.00p 74.70p 73.30p 74.00p 13000
04/07/2018 73.50p 74.70p 73.30p 74.00p 6700
03/07/2018 73.50p 73.50p 72.50p 73.50p 17900
02/07/2018 73.50p 73.50p 73.50p 73.50p 21460
29/06/2018 73.25p 74.00p 72.60p 73.50p 44950
28/06/2018 73.25p 73.84p 72.60p 73.25p 16724
27/06/2018 73.25p 73.84p 72.50p 73.25p 65248
26/06/2018 73.25p 73.25p 72.58p 73.25p 2762
25/06/2018 73.25p 73.90p 72.50p 73.25p 39632
22/06/2018 71.50p 74.15p 71.50p 73.25p 257716
21/06/2018 71.50p 73.00p 71.11p 71.50p 28100
20/06/2018 70.00p 72.00p 69.94p 71.00p 59689
19/06/2018 69.00p 70.85p 69.00p 69.50p 121780
18/06/2018 68.50p 69.95p 68.12p 69.00p 55828
15/06/2018 65.50p 70.00p 65.50p 68.50p 40470
14/06/2018 65.50p 65.74p 65.50p 65.50p 3917
13/06/2018 65.50p 66.00p 65.50p 65.50p 20000
12/06/2018 65.50p 65.50p 64.00p 65.50p 438
11/06/2018 65.50p 66.85p 65.50p 65.50p 13134
08/06/2018 65.50p 66.69p 65.00p 65.50p 15895
07/06/2018 65.00p 65.50p 64.55p 65.50p 39500
06/06/2018 64.00p 65.44p 63.00p 64.00p 44785
05/06/2018 64.00p 64.00p 63.00p 64.00p 24900
04/06/2018 62.00p 62.90p 61.87p 62.00p 16971
01/06/2018 62.00p 62.69p 61.76p 62.00p 29707
31/05/2018 62.00p 62.90p 61.66p 62.00p 35178
30/05/2018 60.75p 62.00p 60.05p 62.00p 57982
29/05/2018 60.75p 60.75p 60.05p 60.75p 53300
25/05/2018 60.50p 61.69p 60.05p 60.75p 48000
24/05/2018 60.50p 60.50p 60.00p 60.50p 43000
23/05/2018 60.50p 61.64p 59.62p 60.50p 32611
22/05/2018 60.50p 61.69p 59.88p 60.50p 5839
21/05/2018 59.50p 61.70p 59.30p 60.50p 218460
18/05/2018 59.50p 59.50p 58.91p 59.50p 16440
17/05/2018 59.50p 59.50p 58.85p 59.50p 31460
16/05/2018 59.50p 59.98p 58.00p 59.50p 29400
15/05/2018 59.50p 59.50p 58.00p 59.50p 26180
14/05/2018 59.50p 59.50p 58.80p 59.50p 17354
11/05/2018 59.50p 60.50p 58.80p 59.50p 13540
10/05/2018 59.50p 60.50p 58.70p 59.50p 39550
09/05/2018 59.25p 60.50p 59.25p 59.50p 9
08/05/2018 59.50p 60.50p 58.77p 59.00p 3056
04/05/2018 59.50p 59.50p 58.91p 59.50p 74150
03/05/2018 59.50p 59.50p 59.50p 59.50p 17090
02/05/2018 59.50p 59.50p 58.80p 59.50p 69401
01/05/2018 59.50p 60.80p 59.50p 59.50p 4000
30/04/2018 60.00p 61.00p 58.60p 59.50p 128269
27/04/2018 60.50p 61.70p 59.61p 60.50p 113472
26/04/2018 60.50p 61.28p 59.00p 60.50p 256200
25/04/2018 60.50p 61.50p 59.59p 60.50p 17310
24/04/2018 61.50p 61.50p 60.00p 60.50p 17077
23/04/2018 62.00p 62.00p 60.39p 61.50p 44384
20/04/2018 58.75p 63.00p 58.75p 62.00p 78058
19/04/2018 56.50p 58.90p 56.50p 58.75p 61010
18/04/2018 56.00p 57.00p 55.86p 56.50p 24340
17/04/2018 56.50p 57.55p 55.86p 56.00p 10000
16/04/2018 55.50p 58.00p 55.50p 56.50p 73479
13/04/2018 55.50p 56.00p 54.65p 55.50p 71034
12/04/2018 55.00p 56.00p 54.65p 55.00p 66578
11/04/2018 55.00p 56.00p 54.51p 55.00p 32450
10/04/2018 54.50p 55.00p 53.55p 55.00p 25655
09/04/2018 56.50p 56.50p 53.65p 54.50p 57782
06/04/2018 53.75p 56.50p 53.40p 56.50p 32604
05/04/2018 50.50p 55.48p 50.50p 53.75p 48623
04/04/2018 50.50p 50.50p 50.31p 50.50p 28370
03/04/2018 50.50p 51.70p 49.00p 50.50p 256240
29/03/2018 51.75p 53.00p 49.60p 50.50p 85638
28/03/2018 50.50p 51.75p 49.00p 51.75p 102147
27/03/2018 50.50p 51.70p 49.76p 50.50p 73850
26/03/2018 50.50p 51.00p 49.00p 50.50p 38514
23/03/2018 49.50p 51.00p 49.50p 50.50p 200921
22/03/2018 48.80p 49.99p 48.80p 49.50p 48648
21/03/2018 47.30p 49.00p 47.00p 48.80p 89418
20/03/2018 47.00p 47.79p 47.00p 47.30p 48760
19/03/2018 44.50p 47.00p 44.50p 47.00p 105966
16/03/2018 44.50p 44.69p 43.16p 44.50p 85747
15/03/2018 43.50p 44.80p 42.60p 44.50p 107050
14/03/2018 43.00p 43.80p 43.00p 43.50p 80675
13/03/2018 44.50p 44.50p 42.00p 43.00p 50707
12/03/2018 43.80p 45.00p 43.80p 44.50p 75446
09/03/2018 44.90p 44.90p 42.20p 43.30p 142905
08/03/2018 46.10p 46.10p 44.00p 44.90p 40167
07/03/2018 50.50p 50.68p 45.38p 46.10p 234247
06/03/2018 49.50p 50.80p 48.66p 50.00p 23762
05/03/2018 49.00p 49.80p 48.00p 49.00p 262954
02/03/2018 50.00p 50.75p 48.50p 49.00p 51021
01/03/2018 50.00p 50.30p 49.20p 50.00p 37536
28/02/2018 50.00p 50.00p 49.16p 50.00p 19170
27/02/2018 51.00p 51.00p 49.00p 50.00p 47431
26/02/2018 49.75p 51.00p 49.75p 51.00p 42189
23/02/2018 48.50p 50.00p 48.50p 49.75p 57693
22/02/2018 47.90p 48.70p 47.90p 48.50p 20703
21/02/2018 47.90p 48.12p 47.90p 47.90p 7930
20/02/2018 48.00p 48.15p 47.04p 47.90p 78841
19/02/2018 48.00p 48.80p 47.20p 48.00p 10410
16/02/2018 48.00p 48.00p 47.20p 48.00p 697
15/02/2018 47.90p 48.80p 47.90p 48.00p 7000
14/02/2018 47.40p 48.52p 47.40p 47.90p 13261
13/02/2018 45.60p 47.40p 45.60p 47.40p 34962
12/02/2018 45.00p 45.60p 44.06p 45.60p 46287
09/02/2018 45.50p 46.30p 45.00p 45.00p 19680
08/02/2018 45.50p 46.29p 44.50p 45.50p 27628
07/02/2018 45.50p 45.66p 44.00p 45.50p 63753
06/02/2018 46.00p 46.00p 44.20p 45.50p 51382
05/02/2018 48.00p 48.44p 47.00p 48.00p 12763
02/02/2018 48.00p 48.45p 47.50p 48.00p 12362
01/02/2018 48.30p 49.00p 47.50p 48.00p 31822
31/01/2018 48.00p 49.00p 47.00p 48.30p 117834
30/01/2018 51.25p 52.50p 47.00p 48.00p 41242
29/01/2018 48.50p 51.50p 48.50p 51.25p 131936
26/01/2018 46.50p 46.50p 45.00p 46.50p 45000
25/01/2018 47.50p 47.50p 45.11p 46.50p 99909
24/01/2018 48.00p 48.00p 47.44p 47.50p 6600
23/01/2018 48.00p 48.60p 48.00p 48.00p 85000
22/01/2018 48.00p 48.50p 47.35p 48.00p 29146
19/01/2018 48.00p 48.00p 47.35p 48.00p 15810
18/01/2018 48.00p 48.30p 47.26p 48.00p 109426
17/01/2018 47.30p 48.40p 47.00p 48.00p 79700
16/01/2018 46.50p 47.30p 46.00p 47.30p 167670
15/01/2018 47.30p 47.30p 45.16p 46.50p 39088
12/01/2018 47.30p 47.44p 46.49p 47.30p 32565
11/01/2018 47.30p 47.30p 46.00p 47.30p 19300
10/01/2018 47.30p 47.90p 46.40p 47.30p 24165
09/01/2018 47.80p 47.80p 46.26p 47.30p 35298
08/01/2018 47.80p 47.80p 47.00p 47.80p 10098
05/01/2018 47.80p 47.95p 47.00p 47.80p 57994
04/01/2018 48.00p 48.00p 47.16p 47.80p 16898
03/01/2018 48.00p 48.20p 47.00p 48.00p 15104
02/01/2018 48.00p 48.21p 47.00p 48.00p 6100
29/12/2017 48.00p 48.00p 47.00p 48.00p 2000
28/12/2017 48.75p 48.75p 47.00p 48.00p 9600
27/12/2017 51.00p 51.00p 48.00p 48.75p 46770
22/12/2017 51.50p 51.50p 50.40p 51.00p 22604
21/12/2017 53.25p 53.25p 50.70p 51.50p 60609
20/12/2017 55.50p 55.50p 52.55p 53.25p 31357
19/12/2017 54.50p 56.00p 53.55p 55.50p 30071
18/12/2017 53.00p 56.00p 53.00p 54.50p 19863
15/12/2017 52.25p 53.00p 52.25p 53.00p 1665
14/12/2017 52.25p 52.30p 52.25p 52.25p 1000
13/12/2017 51.75p 53.00p 51.60p 52.25p 25000
12/12/2017 50.75p 52.00p 50.08p 51.75p 24600
11/12/2017 50.00p 51.00p 49.06p 50.75p 54400
08/12/2017 50.25p 50.25p 50.00p 50.00p 17705
07/12/2017 50.50p 50.95p 49.13p 50.25p 8415
06/12/2017 51.00p 51.02p 50.55p 51.00p 30444
05/12/2017 49.50p 52.00p 48.90p 51.00p 39197
04/12/2017 48.00p 50.00p 48.00p 49.00p 34208
01/12/2017 47.00p 50.00p 47.00p 48.00p 75412
30/11/2017 47.00p 47.90p 47.00p 47.00p 11481
29/11/2017 47.00p 47.90p 46.55p 47.00p 26301
28/11/2017 47.00p 47.45p 46.00p 47.00p 22258
27/11/2017 47.50p 47.50p 46.62p 47.00p 29751
24/11/2017 48.00p 50.00p 46.46p 47.50p 149497
23/11/2017 41.25p 49.00p 41.25p 48.00p 259650
22/11/2017 42.75p 42.75p 40.00p 41.00p 48130
21/11/2017 42.50p 43.10p 41.50p 42.75p 41033
20/11/2017 42.50p 43.05p 41.00p 42.50p 183272
17/11/2017 42.50p 43.10p 41.50p 42.50p 12650
16/11/2017 41.25p 42.75p 41.25p 42.50p 93950
15/11/2017 41.00p 41.80p 41.00p 41.25p 10190
14/11/2017 41.00p 41.00p 40.50p 41.00p 49970
13/11/2017 41.00p 41.30p 40.80p 41.00p 7376
10/11/2017 41.00p 41.00p 40.80p 41.00p 4408
09/11/2017 40.75p 41.20p 39.50p 41.00p 265164
08/11/2017 40.75p 40.75p 39.00p 40.75p 45260
07/11/2017 42.00p 42.00p 40.00p 40.75p 33587
06/11/2017 42.00p 42.58p 41.00p 42.00p 50852
03/11/2017 42.00p 42.00p 41.30p 42.00p 2850
02/11/2017 41.50p 42.58p 40.32p 42.00p 57782
01/11/2017 40.50p 41.70p 40.30p 41.50p 152382
31/10/2017 40.50p 40.58p 39.00p 40.50p 35862
30/10/2017 41.00p 41.00p 39.00p 40.50p 13834
27/10/2017 44.00p 44.00p 39.00p 41.00p 104958
26/10/2017 44.75p 45.00p 43.00p 44.00p 61975
25/10/2017 45.25p 45.25p 43.50p 44.75p 17441
24/10/2017 45.75p 46.70p 44.00p 45.25p 58935
23/10/2017 47.50p 47.50p 44.50p 45.75p 56210
20/10/2017 47.50p 47.50p 47.10p 47.50p 25515
19/10/2017 47.50p 49.00p 47.00p 47.50p 203452
18/10/2017 46.50p 47.50p 45.50p 47.50p 121766
17/10/2017 46.75p 47.35p 45.00p 46.50p 3610523
16/10/2017 47.00p 47.00p 46.00p 47.00p 13000
13/10/2017 48.25p 48.50p 46.50p 47.00p 31095
12/10/2017 48.25p 48.25p 48.25p 48.25p 4103

*Close Price adjusted for both dividends and splits