Netcall (NET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
28/10/2013 44.25p 44.78p 40.00p 44.00p 5693408
25/10/2013 44.25p 44.75p 43.73p 44.25p 40182
24/10/2013 44.00p 44.55p 43.50p 44.25p 40660
23/10/2013 44.25p 44.62p 43.00p 44.00p 167415
22/10/2013 44.25p 44.78p 43.70p 44.25p 24094
21/10/2013 44.25p 44.78p 43.50p 44.25p 74444
18/10/2013 45.00p 45.00p 43.50p 44.25p 442828
17/10/2013 45.00p 45.10p 44.25p 45.00p 67942
16/10/2013 44.00p 45.70p 43.40p 45.00p 109910
15/10/2013 42.75p 44.50p 42.25p 43.75p 208119
14/10/2013 42.00p 43.50p 41.30p 42.75p 311576
11/10/2013 42.00p 42.95p 41.00p 42.00p 132896
10/10/2013 42.00p 43.00p 41.20p 42.00p 137922
09/10/2013 42.00p 42.75p 41.30p 41.50p 398901
08/10/2013 42.00p 42.60p 41.00p 42.00p 227840
07/10/2013 41.50p 42.50p 40.87p 42.00p 276936
04/10/2013 41.50p 41.80p 40.75p 41.50p 455214
03/10/2013 41.75p 42.30p 41.30p 41.50p 299534
02/10/2013 41.50p 42.50p 41.04p 41.75p 281614
01/10/2013 40.13p 42.70p 39.75p 41.50p 461700
30/09/2013 40.25p 40.94p 39.65p 40.13p 137596
27/09/2013 40.25p 41.00p 39.50p 40.25p 245886
26/09/2013 39.50p 41.00p 39.00p 40.25p 444900
25/09/2013 40.75p 40.90p 39.00p 39.50p 216182
24/09/2013 43.75p 44.00p 39.00p 40.75p 438104
23/09/2013 40.25p 41.84p 39.70p 40.75p 342450
20/09/2013 40.25p 40.78p 39.77p 40.25p 54346
19/09/2013 40.50p 40.60p 39.50p 40.25p 218161
18/09/2013 39.50p 40.50p 39.40p 40.50p 103680
17/09/2013 40.75p 40.75p 39.00p 39.50p 215936
16/09/2013 40.75p 41.00p 40.00p 40.75p 160431
13/09/2013 40.75p 41.50p 40.30p 40.75p 106140
12/09/2013 40.75p 41.50p 40.10p 40.75p 62421
11/09/2013 40.63p 41.50p 40.35p 40.75p 148074
10/09/2013 40.63p 41.25p 40.25p 40.63p 157834
09/09/2013 41.50p 41.50p 40.05p 40.63p 259286
06/09/2013 41.25p 41.50p 41.03p 41.50p 103593
05/09/2013 41.37p 41.50p 41.00p 41.25p 46535
04/09/2013 41.37p 41.62p 41.15p 41.37p 61267
03/09/2013 41.50p 42.00p 41.10p 41.37p 57379
02/09/2013 42.00p 42.40p 41.09p 41.50p 76366
30/08/2013 42.25p 42.50p 41.08p 42.00p 37170
29/08/2013 42.38p 42.50p 42.00p 42.25p 31982
28/08/2013 43.00p 43.30p 42.00p 42.38p 177835
27/08/2013 42.25p 43.30p 42.25p 43.00p 179291
23/08/2013 42.25p 42.94p 42.00p 42.25p 136906
22/08/2013 43.25p 43.40p 42.05p 42.25p 222624
21/08/2013 43.25p 43.43p 43.00p 43.25p 50740
20/08/2013 43.25p 43.50p 42.65p 43.25p 56492
19/08/2013 42.63p 44.00p 42.35p 43.25p 94616
16/08/2013 42.50p 42.63p 42.00p 42.63p 1199490
15/08/2013 42.50p 42.70p 42.31p 42.50p 75801
14/08/2013 42.50p 43.00p 42.30p 42.50p 33612
13/08/2013 41.50p 43.20p 41.25p 42.50p 274788
12/08/2013 41.62p 41.81p 41.40p 41.50p 97043
09/08/2013 41.62p 42.00p 41.48p 41.62p 83791
08/08/2013 41.50p 41.79p 41.37p 41.62p 46591
07/08/2013 41.50p 41.73p 40.25p 40.25p 151544
06/08/2013 41.50p 41.95p 41.42p 41.50p 86972
05/08/2013 41.50p 42.00p 41.40p 41.50p 234809
02/08/2013 41.50p 41.88p 41.50p 41.50p 151716
01/08/2013 41.25p 41.50p 41.25p 41.50p 84984
31/07/2013 41.37p 41.66p 41.10p 41.25p 56395
30/07/2013 41.62p 41.85p 41.03p 41.37p 138195
29/07/2013 41.50p 42.50p 41.50p 41.62p 368032
26/07/2013 41.62p 42.40p 41.50p 41.50p 314902
25/07/2013 41.87p 41.87p 41.55p 41.62p 109389
24/07/2013 41.75p 42.39p 41.50p 41.87p 81910
23/07/2013 40.50p 42.70p 40.36p 41.75p 474108
22/07/2013 40.38p 40.75p 40.00p 40.50p 54157
19/07/2013 41.25p 41.80p 39.35p 40.38p 516750
18/07/2013 41.25p 41.85p 39.75p 41.25p 203650
17/07/2013 39.75p 40.00p 39.66p 39.75p 4922
16/07/2013 39.75p 39.85p 39.65p 39.75p 29464
15/07/2013 39.75p 39.97p 39.60p 39.75p 107627
12/07/2013 39.75p 40.25p 39.73p 39.75p 418365
11/07/2013 39.75p 40.00p 39.71p 39.75p 174187
10/07/2013 39.75p 40.00p 39.75p 39.75p 7772
09/07/2013 39.75p 40.00p 39.70p 39.75p 113346
08/07/2013 40.00p 40.41p 39.70p 39.75p 485919
05/07/2013 39.50p 40.41p 39.20p 40.00p 241918
04/07/2013 39.50p 39.95p 39.50p 39.50p 90200
03/07/2013 40.00p 40.00p 39.00p 39.50p 34581
02/07/2013 39.50p 40.44p 39.50p 40.00p 67557
01/07/2013 39.25p 40.00p 39.00p 39.50p 639259
28/06/2013 38.25p 40.40p 38.25p 40.00p 822268
27/06/2013 37.00p 40.00p 37.00p 38.25p 104423
26/06/2013 37.00p 38.00p 37.00p 37.00p 122273
25/06/2013 37.00p 38.00p 36.96p 37.00p 17000
24/06/2013 37.00p 38.00p 36.10p 37.00p 52195
21/06/2013 36.50p 38.00p 36.50p 37.00p 95382
20/06/2013 37.75p 37.90p 36.20p 36.50p 63883
19/06/2013 38.25p 38.90p 37.53p 37.75p 73977
18/06/2013 37.00p 39.00p 37.00p 38.25p 179513
17/06/2013 37.00p 38.00p 36.48p 37.00p 88694
14/06/2013 37.00p 37.70p 36.45p 37.00p 14501
13/06/2013 37.00p 37.96p 36.40p 37.00p 37609
12/06/2013 37.00p 37.91p 36.40p 37.00p 44198
11/06/2013 37.00p 37.00p 36.33p 37.00p 918
10/06/2013 37.00p 37.65p 36.30p 37.00p 80518
07/06/2013 37.00p 37.50p 36.00p 37.00p 35061
06/06/2013 37.00p 37.58p 36.00p 37.00p 71078
05/06/2013 37.00p 37.00p 36.42p 37.00p 49011
04/06/2013 37.00p 37.60p 37.00p 37.00p 17971
03/06/2013 37.00p 37.66p 36.00p 37.00p 28099
31/05/2013 37.00p 37.67p 36.38p 37.00p 47797
30/05/2013 37.00p 37.67p 36.10p 37.00p 21435
29/05/2013 37.25p 38.00p 36.20p 37.00p 71902
28/05/2013 37.00p 38.45p 37.00p 37.25p 61455
24/05/2013 38.00p 38.00p 36.50p 37.00p 74322
23/05/2013 38.25p 39.38p 37.30p 38.00p 42881
22/05/2013 38.25p 38.42p 38.25p 38.25p 53261
21/05/2013 38.25p 39.50p 38.25p 38.25p 74634
20/05/2013 38.75p 39.50p 38.25p 38.25p 78132
17/05/2013 38.25p 39.00p 38.25p 38.75p 10863
16/05/2013 38.00p 39.00p 38.00p 38.25p 28500
15/05/2013 37.75p 39.00p 37.75p 38.00p 299311
14/05/2013 37.75p 38.50p 37.75p 37.75p 23334
13/05/2013 37.75p 38.50p 37.75p 37.75p 106601
10/05/2013 37.50p 39.00p 37.50p 37.75p 37402
09/05/2013 37.63p 38.75p 37.50p 37.50p 7774
08/05/2013 37.50p 38.65p 37.26p 37.63p 50798
07/05/2013 37.75p 38.50p 36.88p 37.50p 29023
03/05/2013 37.75p 38.50p 37.65p 37.75p 55857
02/05/2013 37.50p 38.50p 37.15p 37.75p 79514
01/05/2013 37.50p 38.50p 37.50p 37.50p 8500
30/04/2013 37.75p 38.47p 37.50p 37.50p 28769

*Close Price adjusted for both dividends and splits