Network International Holdings (NETW) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Network International Holdings

Date Open High Low Close* Volume
08/10/2020 290.00p 298.40p 287.60p 294.60p 2200719
07/10/2020 279.80p 282.40p 273.80p 278.20p 1615738
06/10/2020 277.40p 277.40p 269.60p 274.20p 1453533
05/10/2020 265.00p 278.80p 256.00p 275.20p 1040045
02/10/2020 260.00p 260.00p 247.40p 253.40p 1206351
01/10/2020 270.00p 271.80p 257.40p 261.00p 1313707
30/09/2020 276.40p 277.00p 258.80p 273.20p 2388877
29/09/2020 279.00p 279.00p 254.22p 264.80p 2312836
28/09/2020 295.00p 295.00p 271.80p 271.80p 1930676
25/09/2020 283.00p 291.20p 266.80p 290.00p 2065191
24/09/2020 264.40p 283.20p 264.40p 270.40p 2616071
23/09/2020 310.00p 311.42p 265.40p 277.00p 5055695
22/09/2020 247.00p 311.80p 244.60p 295.00p 8054389
21/09/2020 271.00p 275.20p 178.10p 236.00p 12495003
18/09/2020 336.80p 344.20p 243.80p 265.20p 12018540
17/09/2020 391.00p 391.00p 336.00p 339.40p 2890974
16/09/2020 402.80p 402.80p 375.00p 376.20p 1771347
15/09/2020 398.20p 404.80p 395.00p 396.00p 878320
14/09/2020 400.00p 408.00p 396.60p 398.20p 999082
11/09/2020 406.80p 411.60p 394.00p 394.00p 1075689
10/09/2020 409.80p 409.80p 398.20p 407.60p 626433
09/09/2020 400.00p 410.00p 390.80p 397.40p 810155
08/09/2020 418.00p 418.00p 383.40p 396.20p 1036944
07/09/2020 393.40p 415.20p 391.40p 395.00p 1307124
04/09/2020 389.80p 406.60p 382.80p 387.20p 1312001
03/09/2020 399.80p 410.20p 385.40p 385.40p 1817186
02/09/2020 388.00p 391.00p 376.20p 385.60p 1157255
01/09/2020 373.60p 383.60p 368.20p 375.60p 2321103
31/08/2020 374.20p 388.20p 374.20p 374.40p 1233715
28/08/2020 374.20p 388.20p 374.20p 374.40p 1233715
27/08/2020 374.60p 397.60p 371.60p 385.60p 1179158
26/08/2020 406.80p 409.80p 389.40p 390.00p 862555
25/08/2020 415.80p 415.80p 400.60p 402.40p 729428
24/08/2020 399.60p 412.60p 396.20p 399.80p 980832
21/08/2020 416.00p 416.00p 379.20p 388.20p 1788174
20/08/2020 395.80p 410.00p 395.40p 397.20p 1408457
19/08/2020 405.00p 416.00p 402.80p 408.20p 1004693
18/08/2020 425.00p 428.80p 407.40p 409.20p 1182944
17/08/2020 416.60p 429.00p 416.60p 425.20p 603740
14/08/2020 420.60p 433.20p 419.00p 422.20p 594013
13/08/2020 440.60p 444.40p 426.60p 431.20p 839186
12/08/2020 449.80p 454.20p 440.20p 441.80p 573028
11/08/2020 451.80p 456.20p 440.00p 447.00p 936168
10/08/2020 466.40p 469.40p 445.00p 445.00p 677176
07/08/2020 439.00p 461.00p 438.20p 460.00p 664022
06/08/2020 454.40p 458.20p 439.20p 448.20p 1002448
05/08/2020 435.60p 451.40p 419.40p 444.60p 1084471
04/08/2020 425.40p 435.80p 414.60p 430.00p 1091059
03/08/2020 418.40p 421.80p 392.40p 421.00p 1652924
31/07/2020 414.00p 418.20p 402.80p 404.00p 2251476
30/07/2020 402.60p 406.00p 393.80p 400.00p 2927339
29/07/2020 400.00p 415.60p 391.80p 403.20p 10620724
28/07/2020 431.80p 460.00p 431.80p 450.20p 457726
27/07/2020 439.40p 450.00p 427.00p 448.40p 421137
24/07/2020 475.20p 475.20p 435.80p 436.00p 665039
23/07/2020 479.80p 490.80p 461.40p 461.40p 1211166
22/07/2020 496.60p 502.00p 489.72p 491.00p 1418609
21/07/2020 483.20p 498.20p 478.00p 494.80p 1160839
20/07/2020 456.20p 475.00p 451.60p 469.40p 651358
17/07/2020 444.60p 459.60p 444.20p 458.60p 618823
16/07/2020 460.00p 460.00p 441.80p 454.80p 604143
15/07/2020 460.60p 461.60p 443.60p 454.60p 795637
14/07/2020 433.00p 447.60p 431.20p 441.80p 985703
13/07/2020 451.60p 460.20p 448.80p 454.60p 793037
10/07/2020 419.60p 463.20p 419.60p 454.60p 1141719
09/07/2020 429.40p 444.00p 424.60p 426.00p 633888
08/07/2020 431.60p 439.80p 422.40p 426.00p 785591
07/07/2020 430.00p 447.00p 430.00p 440.00p 474169
06/07/2020 472.00p 472.00p 437.40p 441.80p 986273
03/07/2020 473.60p 473.60p 450.60p 452.40p 363886
02/07/2020 462.80p 479.80p 452.20p 456.80p 691424
01/07/2020 452.60p 462.20p 433.80p 450.00p 1245428
29/06/2020 463.00p 463.00p 438.80p 446.00p 906160
26/06/2020 470.80p 470.80p 444.00p 444.00p 741392
25/06/2020 446.40p 454.40p 420.20p 450.00p 1178631
24/06/2020 472.80p 472.80p 430.20p 433.60p 969589
23/06/2020 450.00p 461.20p 450.00p 458.60p 1305470
22/06/2020 458.60p 464.60p 446.20p 452.20p 1457478
19/06/2020 480.00p 480.00p 449.00p 463.00p 5427795
18/06/2020 481.00p 481.00p 461.85p 467.60p 1174718
17/06/2020 458.20p 474.00p 458.20p 470.00p 1087497
16/06/2020 461.00p 475.00p 455.20p 467.80p 1350243
15/06/2020 444.40p 444.40p 417.40p 441.60p 1203409
11/06/2020 470.00p 471.20p 404.40p 425.80p 1249165
10/06/2020 450.00p 477.00p 450.00p 459.80p 756580
09/06/2020 481.00p 482.60p 450.80p 464.80p 579638
08/06/2020 471.60p 493.00p 458.40p 467.00p 1094558
05/06/2020 479.00p 501.00p 477.00p 495.00p 1247302
04/06/2020 486.80p 486.80p 468.80p 470.00p 1232276
03/06/2020 488.60p 488.60p 450.80p 470.00p 1407974
02/06/2020 469.20p 503.00p 464.00p 466.40p 1598233
01/06/2020 471.20p 474.00p 454.20p 470.00p 679391
29/05/2020 458.00p 467.60p 450.20p 464.60p 1670223
28/05/2020 468.20p 481.60p 462.00p 469.00p 822959
27/05/2020 486.60p 496.60p 462.60p 466.00p 979165
26/05/2020 448.60p 487.20p 445.20p 486.60p 943644
22/05/2020 443.80p 443.80p 421.40p 435.60p 869317
21/05/2020 409.60p 454.80p 409.60p 431.00p 1146411
20/05/2020 436.80p 436.80p 406.80p 423.00p 1392021
19/05/2020 398.60p 420.00p 382.20p 419.00p 1024820
18/05/2020 352.80p 383.00p 337.80p 383.00p 1738087
15/05/2020 345.00p 348.20p 337.20p 339.00p 989494
14/05/2020 387.60p 387.60p 341.60p 341.60p 968814
13/05/2020 387.00p 387.00p 366.00p 370.00p 822504
12/05/2020 371.40p 380.60p 363.80p 377.40p 1116109
11/05/2020 416.80p 416.80p 377.00p 378.60p 1325605
07/05/2020 378.60p 406.60p 378.60p 402.80p 757962
06/05/2020 393.40p 393.40p 379.20p 385.00p 1223040
05/05/2020 394.80p 394.80p 375.80p 380.00p 1011036
01/05/2020 432.40p 432.40p 396.20p 396.40p 762422
30/04/2020 454.20p 469.60p 404.20p 415.00p 1732535
29/04/2020 422.80p 455.40p 419.20p 450.60p 776485
28/04/2020 425.00p 435.00p 406.40p 431.00p 671471
27/04/2020 426.20p 426.20p 403.80p 416.40p 886022
24/04/2020 409.40p 422.00p 397.00p 420.00p 781270
23/04/2020 416.00p 426.60p 397.40p 426.60p 968801
22/04/2020 388.20p 421.60p 388.20p 404.00p 675982
21/04/2020 399.20p 418.40p 388.40p 394.40p 1389634
20/04/2020 428.00p 444.00p 395.20p 405.00p 2746488
17/04/2020 418.80p 439.80p 401.20p 415.40p 962652
16/04/2020 413.20p 420.00p 397.80p 399.80p 916061
15/04/2020 422.40p 429.40p 378.00p 399.00p 1264838
14/04/2020 446.80p 448.80p 408.60p 440.20p 1833455
09/04/2020 373.60p 441.00p 363.80p 430.80p 1915256
08/04/2020 359.00p 382.00p 359.00p 370.00p 1266603
07/04/2020 377.00p 405.60p 371.80p 376.00p 839794
06/04/2020 332.80p 381.60p 332.80p 361.60p 1544031
03/04/2020 340.00p 368.80p 317.80p 320.00p 1825240
02/04/2020 370.20p 370.20p 344.60p 346.40p 1740447
01/04/2020 371.00p 373.80p 351.80p 355.80p 1558962
31/03/2020 397.50p 413.00p 380.50p 389.50p 1331999
30/03/2020 437.50p 437.50p 382.50p 382.50p 1560929
27/03/2020 440.50p 440.50p 398.00p 420.00p 1460952
26/03/2020 388.00p 452.00p 388.00p 442.00p 1294874
25/03/2020 381.50p 407.00p 371.50p 407.00p 1412413
24/03/2020 333.00p 367.50p 325.00p 367.50p 1728987
23/03/2020 360.00p 371.00p 323.00p 332.50p 2315254
20/03/2020 375.50p 415.50p 364.50p 374.00p 2706790
19/03/2020 336.50p 365.00p 317.00p 358.50p 1667729
18/03/2020 355.50p 372.00p 326.50p 350.00p 1863511
17/03/2020 416.50p 416.50p 348.50p 363.00p 1781308
16/03/2020 385.00p 402.00p 334.00p 398.00p 2255254
13/03/2020 424.00p 478.50p 424.00p 433.00p 2002971
12/03/2020 379.00p 449.50p 364.50p 421.00p 1624874
11/03/2020 498.00p 519.00p 472.50p 480.00p 1838751
10/03/2020 491.00p 527.00p 483.00p 509.00p 1781004
09/03/2020 492.50p 495.84p 417.50p 473.00p 2220707
06/03/2020 555.00p 555.00p 522.00p 534.00p 774859
05/03/2020 570.00p 582.00p 538.00p 556.00p 758167
04/03/2020 578.00p 578.00p 560.00p 571.00p 745495
03/03/2020 567.00p 592.00p 556.00p 565.00p 983741
02/03/2020 559.00p 567.00p 534.00p 547.00p 1433899
28/02/2020 554.00p 556.00p 523.00p 537.00p 3601195
27/02/2020 580.00p 580.00p 544.00p 546.00p 893614
26/02/2020 596.00p 596.00p 575.00p 582.00p 797956
25/02/2020 610.00p 610.00p 579.00p 587.00p 1010595
24/02/2020 633.00p 635.00p 599.00p 599.00p 991524
21/02/2020 651.00p 656.00p 635.00p 640.00p 1725058
20/02/2020 628.00p 654.00p 628.00p 650.00p 1134584
19/02/2020 635.00p 642.00p 627.00p 633.00p 423838
18/02/2020 621.00p 641.00p 621.00p 632.00p 489456
17/02/2020 630.00p 646.00p 628.00p 632.00p 328165
14/02/2020 614.00p 631.00p 614.00p 631.00p 538238
13/02/2020 622.00p 634.00p 616.00p 618.00p 499143
12/02/2020 627.00p 639.00p 623.00p 626.00p 430164
11/02/2020 619.00p 633.00p 619.00p 632.00p 630453
10/02/2020 640.00p 640.00p 618.00p 624.00p 445850
07/02/2020 609.00p 638.00p 608.00p 636.00p 787782
06/02/2020 621.00p 624.00p 609.00p 612.00p 365724
05/02/2020 629.00p 634.00p 617.00p 618.00p 799712
04/02/2020 626.00p 634.00p 621.00p 631.00p 691172
03/02/2020 614.00p 634.00p 614.00p 626.00p 1053581
31/01/2020 610.00p 631.00p 607.00p 608.00p 3458310
30/01/2020 572.00p 601.00p 566.00p 601.00p 1744781
29/01/2020 566.00p 574.00p 564.00p 574.00p 365485
28/01/2020 571.00p 571.00p 555.00p 565.00p 847888
27/01/2020 579.00p 579.00p 561.00p 565.00p 864821
24/01/2020 565.00p 581.00p 564.00p 576.00p 931369
23/01/2020 569.00p 576.00p 556.00p 564.00p 1011109
22/01/2020 581.00p 582.00p 567.00p 571.00p 2033380
21/01/2020 572.00p 575.00p 569.00p 571.00p 461037
20/01/2020 583.00p 584.00p 576.00p 579.00p 215255
17/01/2020 577.00p 583.00p 570.00p 582.00p 859813
16/01/2020 580.00p 586.00p 577.00p 577.00p 733528
15/01/2020 593.00p 593.00p 576.00p 585.00p 877315
14/01/2020 585.00p 587.00p 579.00p 583.00p 729717
13/01/2020 576.00p 582.00p 575.00p 581.00p 384213
10/01/2020 578.00p 585.00p 575.00p 579.00p 496093
09/01/2020 588.00p 590.00p 576.00p 583.00p 556927
08/01/2020 585.00p 589.00p 572.00p 584.00p 638490
07/01/2020 603.00p 606.00p 587.00p 591.00p 955500
06/01/2020 628.00p 628.00p 599.00p 602.00p 1362645
03/01/2020 634.00p 642.00p 622.00p 626.00p 859555
02/01/2020 643.00p 650.00p 632.00p 635.00p 956245
31/12/2019 639.00p 643.00p 627.00p 641.00p 570122
30/12/2019 644.00p 644.00p 623.00p 638.00p 853752
27/12/2019 628.00p 645.00p 626.00p 645.00p 630294
24/12/2019 621.00p 629.00p 621.00p 629.00p 257806
23/12/2019 605.00p 625.00p 605.00p 625.00p 867935
20/12/2019 600.00p 611.00p 594.00p 607.00p 20448716

*Close Price adjusted for both dividends and splits