Netcall (NET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/12/2016 63.50p 63.50p 61.50p 63.25p 47240
21/12/2016 64.50p 64.50p 63.50p 63.50p 106519
20/12/2016 64.50p 65.25p 64.50p 64.50p 8459
19/12/2016 64.50p 64.75p 57.00p 64.50p 1245239
16/12/2016 64.50p 65.50p 63.31p 64.50p 44583
15/12/2016 64.25p 65.88p 63.80p 64.50p 114928
14/12/2016 63.00p 65.30p 61.37p 64.25p 76575
13/12/2016 62.50p 63.75p 61.56p 63.00p 115217
12/12/2016 62.50p 63.00p 59.00p 62.50p 207332
09/12/2016 59.50p 63.50p 59.16p 63.50p 69711
08/12/2016 59.00p 60.70p 58.35p 59.50p 26757
07/12/2016 59.50p 60.50p 58.35p 59.50p 20287
06/12/2016 60.50p 62.00p 58.00p 59.50p 76281
05/12/2016 58.50p 61.21p 58.00p 60.50p 94564
02/12/2016 57.50p 60.00p 56.50p 58.50p 3881017
01/12/2016 57.50p 59.00p 57.00p 57.50p 32691
30/11/2016 57.50p 58.00p 57.50p 57.50p 30450
29/11/2016 58.00p 58.00p 56.25p 57.50p 26697
28/11/2016 58.50p 58.70p 56.40p 58.00p 41894
25/11/2016 59.00p 59.00p 56.71p 58.50p 72331
24/11/2016 59.25p 59.60p 58.00p 59.00p 48008
23/11/2016 58.00p 60.00p 57.80p 58.50p 17181
22/11/2016 57.25p 59.00p 56.38p 58.00p 70817
21/11/2016 57.50p 58.40p 56.03p 57.25p 14973
18/11/2016 58.25p 58.50p 56.25p 57.50p 35630
17/11/2016 58.50p 58.50p 57.38p 58.25p 16500
16/11/2016 56.50p 59.00p 56.00p 58.50p 85058
15/11/2016 55.50p 57.00p 54.50p 56.50p 41639
14/11/2016 55.00p 56.00p 55.00p 55.50p 21787
11/11/2016 55.50p 55.74p 54.00p 55.00p 29263
10/11/2016 55.50p 56.61p 55.50p 55.50p 8821
09/11/2016 56.00p 56.00p 54.00p 55.50p 25417
08/11/2016 56.00p 56.25p 55.30p 56.25p 5000
07/11/2016 55.75p 56.69p 55.60p 56.00p 9480
04/11/2016 56.00p 56.75p 55.75p 55.75p 12933
03/11/2016 56.00p 56.00p 55.55p 56.00p 9063
02/11/2016 56.00p 56.00p 55.60p 56.00p 23833
01/11/2016 55.50p 57.96p 55.50p 56.00p 32047
31/10/2016 55.50p 57.00p 55.50p 55.50p 7886
28/10/2016 55.50p 57.00p 55.00p 55.50p 119270
27/10/2016 55.50p 56.40p 55.00p 55.50p 19886
26/10/2016 54.25p 56.63p 54.00p 55.50p 68733
25/10/2016 54.00p 55.50p 54.00p 54.25p 18769
24/10/2016 54.00p 55.50p 54.00p 54.00p 98712
21/10/2016 54.00p 55.50p 54.00p 54.00p 8990
20/10/2016 53.75p 55.06p 53.40p 54.00p 16706
19/10/2016 53.75p 54.45p 53.00p 53.75p 7012
18/10/2016 53.75p 54.45p 53.00p 53.75p 18677
17/10/2016 53.75p 54.35p 51.67p 53.75p 46603
14/10/2016 54.00p 54.70p 52.80p 53.75p 37931
13/10/2016 54.50p 56.00p 53.00p 54.00p 158713
12/10/2016 53.50p 55.00p 53.50p 54.50p 44000
11/10/2016 54.00p 54.00p 53.00p 53.50p 157500
10/10/2016 54.50p 54.50p 53.00p 54.00p 12784
07/10/2016 54.50p 54.50p 53.00p 54.50p 62189
06/10/2016 54.50p 54.50p 53.00p 54.50p 253493
05/10/2016 54.50p 54.50p 53.00p 54.50p 43814
04/10/2016 54.50p 54.50p 53.00p 54.50p 9839
03/10/2016 54.50p 54.50p 53.37p 54.50p 6819
30/09/2016 56.00p 56.25p 53.00p 54.50p 159227
29/09/2016 57.50p 58.40p 56.00p 56.00p 60795
28/09/2016 57.50p 58.60p 57.50p 57.50p 2037
27/09/2016 59.50p 60.20p 56.25p 57.50p 116313
26/09/2016 56.00p 58.00p 56.00p 57.00p 55299
23/09/2016 55.00p 57.00p 55.00p 56.00p 81277
22/09/2016 55.25p 55.62p 54.30p 54.50p 45893
21/09/2016 54.75p 56.19p 54.65p 55.25p 46134
20/09/2016 54.75p 54.75p 54.15p 54.75p 2459
19/09/2016 54.00p 55.00p 54.00p 54.75p 41000
16/09/2016 54.00p 54.75p 53.25p 54.00p 17506
15/09/2016 54.00p 54.70p 53.25p 54.00p 17308
14/09/2016 54.00p 54.40p 54.00p 54.00p 19040
13/09/2016 55.50p 55.50p 53.00p 54.00p 63506
12/09/2016 55.50p 56.63p 53.50p 55.50p 439479
09/09/2016 55.50p 57.00p 54.37p 55.50p 35638
08/09/2016 55.50p 55.50p 55.50p 55.50p 0
07/09/2016 55.50p 56.63p 54.66p 55.50p 21205
06/09/2016 55.50p 56.75p 54.70p 55.50p 26000
05/09/2016 56.00p 56.59p 54.50p 55.50p 49564
02/09/2016 56.00p 56.00p 55.93p 56.00p 4238
01/09/2016 56.00p 56.75p 55.83p 56.00p 8855
31/08/2016 56.00p 57.00p 55.81p 56.00p 20444
30/08/2016 55.50p 57.00p 54.45p 56.00p 75773
26/08/2016 55.50p 55.80p 55.50p 55.50p 103540
25/08/2016 54.50p 55.50p 54.50p 55.50p 22857
24/08/2016 56.00p 56.00p 53.00p 54.50p 148442
23/08/2016 55.50p 56.55p 55.50p 56.00p 27100
22/08/2016 56.50p 56.50p 55.50p 55.50p 1200
19/08/2016 57.50p 57.50p 56.00p 56.50p 67820
18/08/2016 57.50p 57.50p 56.00p 57.50p 3040636
17/08/2016 58.00p 58.00p 56.75p 57.50p 30690
16/08/2016 58.00p 58.60p 58.00p 58.00p 14500
15/08/2016 58.00p 58.90p 56.50p 58.00p 53790
12/08/2016 57.50p 58.40p 56.88p 58.00p 17986
11/08/2016 57.50p 58.40p 57.50p 57.50p 1774
10/08/2016 55.75p 58.55p 55.75p 57.50p 79791
09/08/2016 55.75p 56.00p 55.15p 55.75p 7000
08/08/2016 55.25p 55.81p 55.00p 55.75p 48948
05/08/2016 55.00p 55.81p 54.50p 55.25p 61588
04/08/2016 54.00p 55.62p 53.20p 55.00p 55054
03/08/2016 53.75p 55.00p 53.20p 54.00p 26541
02/08/2016 53.00p 54.62p 53.00p 53.75p 10700
01/08/2016 52.50p 53.75p 52.50p 53.00p 4159
29/07/2016 55.00p 55.00p 52.25p 52.50p 70164
28/07/2016 54.00p 55.62p 54.00p 55.00p 72015
27/07/2016 54.50p 55.62p 53.37p 54.50p 65936
26/07/2016 55.00p 55.00p 53.55p 54.50p 2900
25/07/2016 53.50p 55.75p 53.00p 55.00p 90854
22/07/2016 54.00p 54.30p 52.50p 53.50p 78678
21/07/2016 53.00p 54.05p 53.00p 54.00p 35591
20/07/2016 50.50p 54.00p 50.00p 53.00p 185769
19/07/2016 49.25p 49.25p 49.25p 49.25p 0
18/07/2016 49.50p 49.50p 48.50p 49.25p 35100
15/07/2016 49.50p 49.50p 49.50p 49.50p 0
14/07/2016 49.75p 49.75p 49.00p 49.50p 14748
13/07/2016 50.75p 50.75p 49.85p 50.00p 36994
12/07/2016 49.00p 51.00p 48.77p 50.75p 71195
11/07/2016 48.75p 49.69p 48.60p 49.00p 20677
08/07/2016 48.50p 49.63p 47.87p 48.75p 79988
07/07/2016 48.75p 48.75p 48.33p 48.50p 11959
06/07/2016 48.25p 49.63p 47.80p 48.75p 18550
05/07/2016 48.50p 49.63p 48.25p 48.25p 8100
04/07/2016 50.00p 50.00p 48.00p 48.50p 108844
01/07/2016 49.50p 51.00p 49.50p 50.00p 9764
30/06/2016 49.50p 50.63p 48.37p 49.50p 106069
29/06/2016 49.50p 50.63p 47.75p 49.50p 284785
28/06/2016 50.00p 50.00p 48.37p 49.50p 35256
27/06/2016 50.00p 51.92p 49.40p 50.00p 33003
24/06/2016 49.50p 51.00p 48.37p 50.00p 77317
23/06/2016 49.25p 50.25p 49.18p 50.25p 58290
22/06/2016 49.25p 49.25p 48.12p 49.25p 39777
21/06/2016 49.25p 49.25p 49.00p 49.25p 179810
20/06/2016 49.25p 50.22p 47.75p 49.25p 62963
17/06/2016 49.25p 49.25p 48.65p 49.25p 173732
16/06/2016 49.25p 50.38p 48.45p 49.25p 94779
15/06/2016 49.25p 49.25p 48.18p 49.25p 54855
14/06/2016 49.25p 49.50p 48.13p 49.25p 90000
13/06/2016 49.38p 49.38p 48.50p 49.25p 10000
10/06/2016 49.38p 50.41p 48.34p 49.38p 31964
09/06/2016 49.75p 49.75p 48.50p 49.38p 33618
08/06/2016 49.25p 50.30p 48.50p 49.75p 152554
07/06/2016 50.00p 50.00p 48.50p 49.25p 11558
06/06/2016 50.00p 50.32p 49.60p 50.00p 25000
03/06/2016 49.50p 51.00p 49.50p 50.00p 53880
02/06/2016 49.50p 49.50p 48.90p 49.50p 5800
01/06/2016 49.00p 50.00p 48.50p 49.50p 66560
31/05/2016 49.00p 49.70p 48.69p 49.00p 32095
27/05/2016 48.00p 49.45p 48.00p 49.00p 43016
26/05/2016 48.00p 48.20p 48.00p 48.00p 2000
25/05/2016 49.00p 49.00p 47.20p 48.00p 249592
24/05/2016 48.75p 50.00p 48.00p 49.00p 55612
23/05/2016 49.25p 49.25p 48.00p 49.00p 18381
20/05/2016 49.75p 49.75p 48.00p 49.25p 24765
19/05/2016 49.75p 49.75p 49.75p 49.75p 0
18/05/2016 49.75p 50.63p 48.65p 49.75p 219070
17/05/2016 49.50p 50.63p 49.00p 49.50p 50000
16/05/2016 49.50p 49.50p 48.64p 49.50p 6923
13/05/2016 49.50p 49.75p 48.65p 49.50p 49090
12/05/2016 49.50p 49.50p 49.50p 49.50p 0
11/05/2016 49.50p 50.75p 48.37p 49.50p 25090
10/05/2016 49.00p 49.75p 48.64p 49.50p 19000
09/05/2016 49.00p 49.00p 48.64p 49.00p 9023
06/05/2016 49.00p 49.00p 48.60p 49.00p 81998
05/05/2016 49.00p 49.00p 48.64p 49.00p 14214
04/05/2016 49.00p 49.75p 48.60p 49.00p 12187
03/05/2016 52.00p 52.00p 49.00p 49.00p 90375
29/04/2016 50.00p 52.00p 49.49p 52.00p 100560
28/04/2016 50.00p 50.66p 49.30p 50.00p 3095
27/04/2016 49.75p 51.00p 49.25p 50.00p 40712
26/04/2016 49.75p 50.69p 49.05p 49.75p 14040
25/04/2016 49.50p 50.50p 48.90p 49.75p 21520
22/04/2016 48.00p 49.50p 47.40p 49.50p 54813
21/04/2016 48.00p 48.00p 47.75p 48.00p 87412
20/04/2016 49.25p 50.00p 46.00p 48.00p 86031
19/04/2016 49.25p 49.25p 48.00p 49.25p 2037
18/04/2016 50.50p 50.50p 48.00p 49.25p 301433
15/04/2016 51.00p 51.00p 48.93p 50.50p 103117
14/04/2016 51.00p 51.40p 50.00p 51.00p 12322
13/04/2016 51.00p 51.40p 50.25p 51.00p 40696
12/04/2016 51.00p 51.75p 50.52p 51.00p 13830
11/04/2016 51.00p 52.00p 50.25p 51.00p 51459
08/04/2016 51.00p 51.00p 50.25p 51.00p 44902
07/04/2016 51.00p 51.75p 51.00p 51.00p 2500
06/04/2016 49.75p 51.50p 49.00p 51.00p 1026574
05/04/2016 49.75p 49.75p 49.00p 49.75p 38249
04/04/2016 49.75p 50.00p 48.81p 49.75p 82059
01/04/2016 49.50p 50.30p 48.81p 49.75p 259977
31/03/2016 49.50p 50.38p 48.00p 49.50p 316613
30/03/2016 49.50p 51.00p 48.00p 49.50p 129000
29/03/2016 49.00p 49.88p 48.50p 49.50p 48195
24/03/2016 50.00p 51.40p 47.00p 49.00p 388667
23/03/2016 52.00p 52.00p 49.00p 50.00p 42100
22/03/2016 51.50p 52.63p 50.00p 52.00p 185227
21/03/2016 51.00p 51.75p 50.38p 51.50p 12000
18/03/2016 51.00p 51.00p 50.25p 51.00p 125100
17/03/2016 53.50p 53.50p 51.00p 51.00p 363781
16/03/2016 53.50p 56.00p 52.28p 53.50p 190332
15/03/2016 49.50p 54.00p 49.50p 53.50p 134983
14/03/2016 49.00p 50.00p 48.85p 49.50p 66103
11/03/2016 47.50p 49.00p 46.60p 49.00p 150883

*Close Price adjusted for both dividends and splits