Netcall (NET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
29/04/2013 38.00p 38.35p 37.50p 37.75p 90064
26/04/2013 38.00p 38.50p 37.99p 38.00p 8337
25/04/2013 38.00p 38.00p 37.95p 38.00p 14043
24/04/2013 38.00p 38.25p 37.80p 38.00p 19927
23/04/2013 38.00p 38.50p 38.00p 38.00p 20153
22/04/2013 38.00p 38.25p 37.92p 38.00p 72342
19/04/2013 38.00p 39.40p 38.00p 38.00p 39633
18/04/2013 38.25p 38.50p 37.89p 38.00p 439849
17/04/2013 38.25p 39.00p 38.03p 38.25p 9958
16/04/2013 38.25p 39.50p 37.79p 38.25p 59062
15/04/2013 38.25p 38.70p 37.51p 38.25p 26531
12/04/2013 38.25p 39.00p 37.51p 38.25p 36166
11/04/2013 38.75p 39.50p 37.50p 38.25p 57000
10/04/2013 38.75p 39.32p 37.50p 38.75p 91485
09/04/2013 38.25p 38.99p 37.90p 38.25p 52295
08/04/2013 38.00p 39.00p 37.46p 38.25p 111615
05/04/2013 38.00p 38.72p 37.00p 38.00p 42747
04/04/2013 38.00p 38.70p 37.44p 38.00p 139844
03/04/2013 38.75p 39.00p 37.80p 38.00p 96710
02/04/2013 38.50p 39.50p 38.15p 38.75p 242906
28/03/2013 37.75p 39.40p 37.65p 38.50p 37398
27/03/2013 37.75p 38.50p 37.61p 37.75p 20483
26/03/2013 37.75p 39.00p 37.60p 37.75p 60328
25/03/2013 37.75p 38.50p 37.55p 37.75p 118808
22/03/2013 37.50p 37.90p 37.00p 37.75p 126317
21/03/2013 37.50p 38.50p 37.33p 37.50p 59141
20/03/2013 37.00p 38.00p 37.00p 37.50p 83405
19/03/2013 37.00p 38.00p 36.30p 37.00p 154308
18/03/2013 37.00p 37.67p 36.10p 37.00p 92666
15/03/2013 36.75p 37.60p 36.00p 37.00p 171141
14/03/2013 36.75p 36.84p 36.15p 36.75p 30063
13/03/2013 36.75p 36.88p 36.15p 36.75p 44421
12/03/2013 36.75p 36.90p 36.25p 36.75p 32049
11/03/2013 36.75p 37.20p 36.20p 36.75p 252256
08/03/2013 36.75p 37.00p 36.00p 36.75p 100472
07/03/2013 37.25p 37.45p 36.38p 36.75p 326995
06/03/2013 37.25p 37.50p 36.35p 37.25p 88893
05/03/2013 37.75p 37.75p 36.28p 37.25p 407236
04/03/2013 37.75p 37.75p 36.50p 37.75p 110435
01/03/2013 37.75p 37.80p 36.60p 37.75p 82163
28/02/2013 38.00p 38.20p 36.16p 37.75p 91330
27/02/2013 38.00p 38.50p 37.00p 38.00p 84531
26/02/2013 37.00p 38.30p 37.00p 38.25p 286182
25/02/2013 37.25p 39.00p 36.80p 37.50p 180327
22/02/2013 36.50p 38.00p 36.20p 37.25p 186693
21/02/2013 37.00p 37.00p 35.18p 36.50p 86462
20/02/2013 37.25p 38.50p 35.50p 37.00p 994889
19/02/2013 36.75p 37.20p 35.29p 36.75p 242525
18/02/2013 35.00p 38.50p 35.00p 36.75p 367286
15/02/2013 36.25p 36.50p 34.90p 35.00p 363884
14/02/2013 36.25p 36.60p 35.50p 36.25p 58969
13/02/2013 36.25p 37.00p 36.00p 36.25p 100864
12/02/2013 35.75p 37.50p 35.65p 36.25p 7047114
11/02/2013 35.50p 36.50p 34.90p 35.75p 101201
08/02/2013 35.25p 36.25p 34.00p 35.50p 50313
07/02/2013 35.25p 35.70p 34.00p 35.00p 55251
06/02/2013 35.25p 35.75p 34.11p 35.25p 35183
05/02/2013 34.00p 35.80p 34.00p 35.25p 246349
04/02/2013 34.13p 34.60p 33.63p 34.00p 31246
01/02/2013 34.13p 34.60p 34.13p 34.13p 49178
31/01/2013 34.25p 34.62p 33.88p 34.13p 13567
30/01/2013 34.25p 34.64p 33.50p 34.25p 2728005
29/01/2013 34.25p 34.50p 33.50p 34.25p 23378
28/01/2013 35.50p 35.50p 33.50p 34.25p 179304
25/01/2013 35.50p 35.80p 34.50p 35.50p 105829
24/01/2013 35.50p 36.10p 34.50p 35.62p 425107
23/01/2013 35.75p 36.53p 34.00p 35.50p 396729
22/01/2013 34.25p 37.50p 31.54p 35.87p 3764271
21/01/2013 33.00p 35.00p 32.75p 33.75p 62287
18/01/2013 33.25p 33.85p 32.75p 33.00p 72648
17/01/2013 32.00p 33.80p 32.00p 33.25p 93665
16/01/2013 32.25p 34.00p 32.00p 32.00p 438677
15/01/2013 30.25p 33.40p 30.00p 32.25p 1322089
14/01/2013 29.50p 31.00p 29.50p 30.25p 17796
11/01/2013 29.50p 30.25p 29.50p 29.50p 6347
10/01/2013 29.25p 30.30p 29.25p 29.50p 6000
09/01/2013 28.50p 30.40p 28.50p 29.25p 33573
08/01/2013 28.50p 29.50p 27.75p 28.50p 89893
07/01/2013 28.75p 29.50p 27.70p 28.50p 36935
04/01/2013 28.75p 29.90p 28.30p 28.75p 45062
03/01/2013 28.50p 28.75p 28.30p 28.75p 12385
02/01/2013 28.25p 29.50p 28.21p 28.50p 37526
31/12/2012 28.25p 29.25p 28.21p 28.25p 12338
28/12/2012 28.87p 29.45p 28.21p 28.25p 5410
27/12/2012 28.87p 29.75p 28.87p 28.87p 15000
24/12/2012 28.87p 29.70p 28.11p 28.87p 16373
21/12/2012 28.75p 29.63p 28.75p 28.87p 24000
20/12/2012 28.00p 29.63p 27.75p 28.75p 54233
19/12/2012 28.25p 28.40p 27.40p 28.00p 964257
18/12/2012 28.25p 28.40p 27.70p 28.25p 1125
17/12/2012 28.25p 28.41p 27.70p 28.25p 105332
14/12/2012 28.25p 28.70p 27.70p 28.25p 11351
13/12/2012 28.50p 28.70p 27.50p 28.25p 106959
12/12/2012 29.00p 29.00p 28.00p 28.50p 55169
11/12/2012 29.00p 29.00p 28.00p 29.00p 4704
10/12/2012 28.50p 29.20p 28.00p 29.00p 57900
07/12/2012 28.75p 28.75p 28.00p 28.50p 4100
06/12/2012 29.00p 29.10p 28.00p 28.75p 23693
05/12/2012 29.00p 29.15p 28.50p 29.00p 15592
04/12/2012 29.00p 29.15p 28.50p 29.00p 8000
03/12/2012 29.25p 29.25p 28.50p 29.00p 96511
30/11/2012 29.25p 29.25p 29.20p 29.25p 67440
29/11/2012 29.25p 29.50p 29.20p 29.25p 195924
28/11/2012 29.25p 29.25p 28.50p 29.25p 36185
27/11/2012 29.25p 29.25p 28.75p 29.25p 50332
26/11/2012 29.25p 29.25p 28.75p 29.25p 103984
23/11/2012 29.25p 29.70p 29.20p 29.25p 66734
22/11/2012 28.75p 29.25p 28.75p 29.25p 32450
21/11/2012 29.00p 29.20p 28.40p 28.75p 58940
20/11/2012 29.50p 29.60p 28.33p 29.00p 123902
19/11/2012 29.50p 32.00p 29.50p 29.50p 1053679
16/11/2012 29.62p 29.91p 29.00p 29.00p 130400
15/11/2012 29.62p 29.62p 29.40p 29.62p 15737
14/11/2012 29.50p 29.65p 29.00p 29.62p 43674
13/11/2012 29.50p 29.50p 29.00p 29.50p 66500
12/11/2012 29.50p 29.75p 29.15p 29.50p 32757
09/11/2012 30.25p 30.25p 28.00p 29.50p 137255
08/11/2012 29.50p 30.25p 29.11p 30.25p 61268
07/11/2012 30.25p 30.25p 29.00p 29.50p 416666
06/11/2012 30.25p 30.25p 29.00p 30.25p 23056
05/11/2012 30.25p 30.25p 29.50p 30.25p 39616
02/11/2012 29.50p 30.25p 29.11p 30.25p 85055
01/11/2012 29.50p 29.50p 29.00p 29.50p 29678
31/10/2012 29.75p 29.75p 29.00p 29.50p 35616
30/10/2012 29.75p 29.88p 29.75p 29.75p 980
29/10/2012 29.75p 29.80p 29.60p 29.75p 34618
26/10/2012 29.75p 29.99p 29.75p 29.75p 12868
25/10/2012 29.75p 30.00p 29.21p 29.75p 78434
24/10/2012 29.75p 29.82p 29.50p 29.75p 5000
23/10/2012 29.75p 30.00p 29.50p 29.75p 81500
22/10/2012 29.75p 29.85p 29.50p 29.75p 56940
19/10/2012 29.75p 29.90p 29.50p 29.75p 36576
18/10/2012 29.75p 29.93p 29.50p 29.75p 41614
17/10/2012 30.00p 30.40p 29.00p 29.75p 318250
16/10/2012 29.75p 30.40p 29.75p 30.00p 103796
15/10/2012 29.75p 30.40p 29.50p 29.75p 35650
12/10/2012 29.75p 30.40p 29.75p 29.75p 116293
11/10/2012 29.75p 30.40p 29.60p 29.75p 121213
10/10/2012 29.75p 30.30p 29.60p 29.75p 114599
09/10/2012 30.75p 31.00p 29.75p 29.75p 160445
08/10/2012 30.25p 31.50p 30.25p 30.63p 542337
05/10/2012 30.25p 31.00p 29.88p 30.25p 135106
04/10/2012 30.25p 31.00p 29.88p 30.25p 176383
03/10/2012 29.25p 31.00p 29.25p 30.25p 928625
02/10/2012 29.25p 29.75p 29.00p 29.25p 489505
01/10/2012 28.75p 29.75p 28.75p 29.25p 1049986
28/09/2012 28.00p 29.35p 27.86p 28.75p 267512
27/09/2012 28.50p 28.80p 27.48p 28.00p 44941
26/09/2012 28.50p 29.00p 27.85p 28.50p 87196
25/09/2012 27.50p 30.00p 27.25p 28.50p 955524
24/09/2012 26.00p 27.00p 26.00p 27.00p 202226
21/09/2012 26.00p 26.50p 26.00p 26.00p 236870
20/09/2012 26.00p 26.00p 26.00p 26.00p 223746
19/09/2012 26.00p 27.65p 26.00p 26.00p 326246
18/09/2012 25.75p 27.15p 25.75p 26.00p 60066
17/09/2012 25.75p 26.50p 25.71p 25.75p 104299
14/09/2012 25.75p 26.00p 25.68p 25.75p 81669
13/09/2012 26.00p 26.50p 25.67p 25.75p 204163
12/09/2012 25.75p 26.50p 25.75p 26.00p 11217
11/09/2012 25.75p 26.19p 25.12p 25.75p 7927
10/09/2012 25.75p 25.75p 25.12p 25.75p 2800
07/09/2012 25.75p 26.50p 25.12p 25.75p 62446
06/09/2012 25.00p 26.00p 24.50p 25.75p 156049
05/09/2012 25.00p 25.50p 25.00p 25.00p 50000
04/09/2012 25.00p 25.00p 24.30p 25.00p 8000
03/09/2012 25.00p 25.30p 24.00p 25.00p 103323
31/08/2012 25.00p 25.00p 24.00p 25.00p 1681
30/08/2012 25.00p 25.50p 25.00p 25.00p 1163
29/08/2012 25.75p 25.75p 24.00p 25.00p 35157
28/08/2012 26.25p 26.25p 25.50p 25.75p 10000
24/08/2012 26.25p 26.30p 25.66p 26.25p 40755
23/08/2012 26.25p 26.25p 25.66p 26.25p 10000
22/08/2012 26.25p 26.50p 25.66p 26.25p 4090
21/08/2012 26.25p 26.25p 25.66p 26.25p 505414
20/08/2012 26.75p 26.75p 25.50p 26.25p 21900
17/08/2012 26.75p 26.98p 26.00p 26.75p 67638
16/08/2012 26.75p 27.20p 26.00p 26.75p 42338
15/08/2012 26.75p 26.98p 26.75p 26.75p 7414
14/08/2012 26.75p 26.98p 26.75p 26.75p 36285
13/08/2012 26.75p 27.04p 26.35p 26.75p 42344
10/08/2012 26.75p 26.98p 26.35p 26.75p 78820
09/08/2012 27.00p 27.00p 26.35p 26.75p 6250
08/08/2012 27.00p 27.42p 26.35p 27.00p 13735
07/08/2012 27.25p 27.63p 26.30p 27.00p 62711
06/08/2012 27.00p 28.00p 26.21p 27.25p 34645
03/08/2012 26.00p 27.00p 25.33p 27.00p 59212
02/08/2012 26.00p 26.00p 25.33p 26.00p 273
01/08/2012 26.00p 27.00p 26.00p 26.00p 6555
31/07/2012 25.50p 26.70p 25.25p 26.00p 72177
30/07/2012 25.50p 26.00p 25.25p 25.50p 43500
27/07/2012 25.50p 25.70p 25.00p 25.50p 17781
26/07/2012 27.00p 27.00p 25.10p 25.50p 85777
25/07/2012 27.25p 27.25p 26.50p 27.00p 56542
24/07/2012 27.50p 27.50p 26.50p 27.25p 233648
23/07/2012 27.50p 27.50p 27.00p 27.50p 5627

*Close Price adjusted for both dividends and splits