Netcall (NET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/10/2011 17.63p 17.63p 17.25p 17.38p 175000
03/10/2011 17.63p 17.80p 17.25p 17.63p 42818
30/09/2011 17.63p 17.63p 17.25p 17.63p 11087
29/09/2011 17.63p 17.63p 17.25p 17.63p 56338
28/09/2011 17.38p 17.79p 17.25p 17.63p 76331
27/09/2011 17.38p 17.40p 16.78p 17.38p 71645
26/09/2011 17.75p 18.78p 16.25p 17.38p 94973
23/09/2011 16.00p 16.50p 15.50p 16.25p 64350
22/09/2011 16.00p 16.00p 15.81p 16.00p 11655
21/09/2011 16.00p 16.49p 16.00p 16.00p 10000
20/09/2011 16.00p 16.50p 15.80p 16.00p 162777
19/09/2011 16.00p 16.00p 15.50p 16.00p 0
16/09/2011 15.50p 16.00p 15.50p 16.00p 53156
15/09/2011 15.50p 15.88p 15.50p 15.50p 54055
14/09/2011 15.50p 15.73p 15.50p 15.50p 5000
13/09/2011 15.75p 15.75p 15.08p 15.50p 4219
12/09/2011 15.75p 16.00p 15.05p 15.75p 1358
09/09/2011 15.50p 16.00p 15.05p 15.75p 15000
08/09/2011 15.50p 15.81p 15.50p 15.50p 10000
07/09/2011 15.50p 15.50p 15.00p 15.50p 0
06/09/2011 15.50p 15.50p 15.00p 15.50p 1000
05/09/2011 15.75p 15.88p 15.00p 15.50p 29936
02/09/2011 15.75p 16.37p 15.14p 15.75p 0
01/09/2011 15.75p 16.37p 15.14p 15.75p 0
31/08/2011 15.75p 16.37p 15.14p 15.75p 0
30/08/2011 15.75p 16.37p 15.14p 15.75p 5903
26/08/2011 15.75p 16.37p 15.75p 15.75p 16000
25/08/2011 15.75p 15.75p 15.14p 15.75p 400
24/08/2011 15.75p 15.75p 15.75p 15.75p 25000
23/08/2011 15.75p 16.25p 14.50p 15.75p 0
22/08/2011 16.25p 16.25p 14.50p 15.75p 27974
19/08/2011 16.25p 16.50p 16.20p 16.25p 10000
18/08/2011 16.50p 16.81p 16.00p 16.25p 30101
17/08/2011 16.50p 16.50p 16.00p 16.50p 1302
16/08/2011 16.50p 16.50p 16.00p 16.50p 5064
15/08/2011 16.75p 16.75p 16.23p 16.50p 0
12/08/2011 16.75p 16.75p 16.23p 16.75p 2200
11/08/2011 17.00p 17.00p 16.00p 16.75p 50000
10/08/2011 17.00p 17.86p 17.00p 17.00p 5472
09/08/2011 17.00p 17.50p 16.10p 17.00p 16109
08/08/2011 17.00p 17.20p 17.00p 17.00p 41813
05/08/2011 17.25p 17.25p 16.50p 17.00p 10367
04/08/2011 17.25p 17.40p 16.50p 17.25p 63462
03/08/2011 17.13p 17.63p 16.25p 17.25p 46977
02/08/2011 17.87p 17.87p 16.50p 17.13p 46380
01/08/2011 17.75p 18.13p 17.25p 17.87p 28496
29/07/2011 18.00p 18.00p 17.54p 18.00p 9500
28/07/2011 18.00p 18.25p 17.52p 18.00p 6000
27/07/2011 18.00p 18.00p 17.52p 18.00p 1000
26/07/2011 18.00p 18.25p 17.52p 18.00p 11834
25/07/2011 18.75p 18.75p 17.50p 18.00p 37159
22/07/2011 18.75p 18.87p 18.75p 18.75p 4000
21/07/2011 18.75p 18.87p 18.50p 18.75p 112460
20/07/2011 18.75p 18.88p 18.50p 18.75p 175366
19/07/2011 19.25p 19.25p 18.50p 18.75p 94030
18/07/2011 17.25p 20.00p 16.88p 19.25p 86333
15/07/2011 16.88p 17.50p 16.88p 16.88p 121
14/07/2011 16.88p 16.88p 16.64p 16.88p 9753
13/07/2011 16.63p 17.00p 16.41p 16.88p 66538
12/07/2011 16.63p 16.88p 16.63p 16.63p 0
11/07/2011 16.88p 16.88p 16.63p 16.63p 14778
08/07/2011 16.63p 17.00p 16.63p 16.88p 95000
07/07/2011 16.88p 16.88p 16.50p 16.63p 0
06/07/2011 16.88p 16.88p 16.50p 16.88p 5119
05/07/2011 16.88p 16.88p 16.50p 16.88p 4195
04/07/2011 17.00p 17.50p 16.50p 16.88p 17835
01/07/2011 17.00p 17.30p 17.00p 17.00p 0
30/06/2011 17.00p 17.30p 17.00p 17.00p 600000
29/06/2011 16.63p 17.00p 16.52p 17.00p 6946
28/06/2011 16.25p 17.00p 16.25p 16.63p 157073
27/06/2011 16.13p 16.50p 16.13p 16.25p 5567
24/06/2011 15.88p 16.37p 15.88p 16.13p 61144
23/06/2011 15.88p 15.88p 15.78p 15.88p 2000
22/06/2011 15.88p 16.00p 15.78p 15.88p 20252
21/06/2011 15.50p 16.00p 15.50p 15.88p 49687
20/06/2011 16.00p 16.00p 14.65p 15.50p 295088
17/06/2011 17.50p 17.50p 15.50p 16.00p 80087
16/06/2011 18.25p 18.25p 17.22p 17.50p 20105
15/06/2011 18.25p 18.25p 18.00p 18.25p 5680
14/06/2011 18.25p 18.25p 18.13p 18.25p 0
13/06/2011 18.25p 18.25p 18.13p 18.25p 0
10/06/2011 18.25p 18.25p 18.13p 18.25p 4000
09/06/2011 18.25p 18.50p 18.00p 18.25p 0
08/06/2011 18.50p 18.50p 18.00p 18.25p 25446
07/06/2011 18.88p 18.93p 18.09p 18.50p 23765
06/06/2011 18.88p 18.88p 18.75p 18.88p 5000
03/06/2011 18.88p 18.88p 18.75p 18.88p 417
02/06/2011 18.88p 19.75p 18.88p 18.88p 0
01/06/2011 19.13p 19.75p 18.88p 18.88p 0
31/05/2011 19.37p 19.75p 19.00p 19.13p 0
27/05/2011 19.75p 19.75p 19.00p 19.50p 45623
26/05/2011 20.13p 20.20p 19.75p 19.75p 52544
25/05/2011 20.25p 20.25p 20.00p 20.13p 43129
24/05/2011 20.25p 20.50p 20.06p 20.25p 105743
23/05/2011 20.50p 21.50p 20.00p 20.25p 335223
20/05/2011 19.63p 20.91p 19.63p 20.75p 313847
19/05/2011 20.00p 20.00p 19.55p 19.63p 44039
18/05/2011 19.25p 20.88p 19.25p 20.00p 125625
17/05/2011 18.50p 19.50p 18.50p 19.25p 92631
16/05/2011 18.25p 18.50p 17.60p 18.50p 89046
13/05/2011 17.75p 18.40p 17.61p 18.25p 205000
12/05/2011 17.75p 17.90p 17.63p 17.75p 48500
11/05/2011 17.25p 17.75p 17.25p 17.75p 55000
10/05/2011 17.25p 17.33p 17.00p 17.25p 16655
09/05/2011 17.25p 17.25p 17.00p 17.25p 44454
06/05/2011 17.00p 17.37p 17.00p 17.25p 17388
05/05/2011 17.00p 17.22p 17.00p 17.00p 5000
04/05/2011 17.00p 17.25p 16.50p 17.00p 0
03/05/2011 17.00p 17.25p 16.50p 17.00p 31593
28/04/2011 17.00p 17.25p 16.75p 17.00p 39482
27/04/2011 17.00p 17.35p 17.00p 17.00p 50000
26/04/2011 17.50p 17.50p 16.50p 17.00p 71641
21/04/2011 17.13p 17.50p 17.00p 17.50p 1061969
20/04/2011 17.50p 17.50p 17.00p 17.13p 40000
19/04/2011 17.50p 17.50p 17.00p 17.50p 0
18/04/2011 17.50p 17.50p 17.00p 17.50p 21023
15/04/2011 17.75p 17.75p 17.32p 17.50p 2800
14/04/2011 17.75p 17.75p 17.00p 17.50p 25542
13/04/2011 17.50p 17.50p 17.35p 17.50p 3000
12/04/2011 17.50p 17.50p 17.00p 17.50p 87728
11/04/2011 17.50p 17.50p 17.00p 17.50p 38397
08/04/2011 17.50p 17.50p 17.18p 17.50p 1250
07/04/2011 17.50p 17.50p 16.50p 17.50p 197642
06/04/2011 17.75p 17.75p 16.88p 17.50p 91845
05/04/2011 17.75p 17.75p 17.60p 17.75p 5681
04/04/2011 18.00p 18.00p 17.50p 17.75p 66880
01/04/2011 18.25p 18.25p 17.50p 18.00p 14699
31/03/2011 18.25p 18.25p 18.00p 18.25p 23396
30/03/2011 19.00p 19.00p 18.00p 18.25p 209161
29/03/2011 19.50p 19.50p 18.50p 19.00p 41357
28/03/2011 19.00p 19.50p 18.56p 19.50p 72537
25/03/2011 19.00p 19.43p 15.00p 19.00p 13394857
24/03/2011 19.50p 19.50p 18.57p 19.00p 75026
23/03/2011 19.37p 19.95p 19.00p 19.50p 76931
22/03/2011 19.25p 19.75p 19.00p 19.37p 85843
21/03/2011 18.50p 18.98p 18.00p 18.50p 158074
18/03/2011 18.00p 18.25p 17.50p 18.25p 18149
17/03/2011 18.50p 18.50p 17.00p 18.00p 46551
16/03/2011 18.50p 18.50p 18.00p 18.50p 0
15/03/2011 18.75p 18.75p 18.00p 18.50p 16711
14/03/2011 18.75p 18.75p 18.00p 18.75p 0
11/03/2011 18.75p 18.75p 18.00p 18.75p 8695
10/03/2011 18.75p 19.20p 18.00p 18.75p 36602
09/03/2011 18.75p 18.75p 18.00p 18.75p 7692
08/03/2011 19.50p 19.50p 18.00p 18.75p 60000
07/03/2011 19.50p 19.95p 19.08p 19.50p 20482
04/03/2011 19.50p 20.00p 19.50p 19.50p 51505
03/03/2011 20.00p 20.00p 19.00p 19.50p 96757
02/03/2011 19.75p 20.15p 19.00p 20.00p 29935
01/03/2011 20.25p 20.60p 19.00p 19.75p 304261
28/02/2011 19.50p 22.40p 20.00p 20.25p 359577
25/02/2011 19.00p 19.78p 18.53p 19.25p 7467
24/02/2011 18.75p 19.28p 18.65p 19.00p 17678
23/02/2011 18.75p 19.00p 18.75p 18.75p 30263
22/02/2011 18.75p 19.00p 18.00p 18.75p 7611
21/02/2011 18.75p 19.28p 18.00p 18.75p 54822
18/02/2011 18.75p 19.05p 18.75p 18.75p 11426
17/02/2011 17.50p 19.50p 17.49p 18.75p 436694
16/02/2011 17.50p 17.65p 17.00p 17.50p 34964
15/02/2011 17.75p 17.50p 17.00p 17.50p 40485
14/02/2011 18.25p 18.25p 17.50p 18.25p 26154
11/02/2011 17.50p 18.25p 17.50p 18.25p 86761
10/02/2011 18.05p 18.25p 17.50p 18.25p 20620
09/02/2011 18.00p 18.00p 17.00p 17.75p 168114
08/02/2011 18.59p 18.80p 18.00p 18.75p 105914
07/02/2011 17.72p 19.50p 17.72p 19.00p 150037
04/02/2011 17.50p 17.50p 16.60p 17.25p 18192
03/02/2011 16.55p 17.23p 16.55p 16.75p 94730
02/02/2011 18.38p 18.38p 16.00p 17.00p 121923
01/02/2011 18.50p 18.85p 18.00p 18.50p 47907
31/01/2011 18.50p 18.70p 18.00p 18.50p 9596
28/01/2011 19.25p 19.25p 18.00p 18.50p 60731
27/01/2011 19.25p 19.85p 18.65p 19.25p 73979
26/01/2011 17.75p 20.00p 17.75p 19.25p 194733
25/01/2011 18.00p 19.00p 17.30p 17.75p 211077
24/01/2011 18.50p 19.18p 17.00p 18.00p 738998
21/01/2011 16.75p 18.91p 16.00p 18.50p 602946
20/01/2011 16.75p 16.90p 16.00p 16.75p 44605
19/01/2011 17.00p 17.25p 15.50p 16.75p 564428
18/01/2011 15.75p 17.50p 15.75p 17.00p 270802
17/01/2011 13.00p 16.50p 13.00p 15.75p 1066093
14/01/2011 12.91p 13.00p 12.75p 12.75p 51404
13/01/2011 12.85p 13.00p 12.09p 12.50p 123164
12/01/2011 11.50p 12.00p 11.50p 12.00p 750
11/01/2011 11.50p 12.00p 11.50p 12.00p 482
10/01/2011 12.00p 12.00p 11.50p 12.00p 3000
07/01/2011 12.25p 12.93p 11.50p 12.00p 5382
06/01/2011 12.25p 12.93p 11.50p 12.25p 9988
05/01/2011 12.25p 12.25p 11.50p 12.25p 60250
04/01/2011 11.75p 12.25p 11.50p 12.25p 62444
31/12/2010 11.75p 11.75p 11.75p 11.75p 0
30/12/2010 11.75p 11.75p 11.75p 11.75p 0
29/12/2010 11.75p 11.75p 11.50p 11.75p 4012
24/12/2010 11.75p 11.75p 11.60p 11.75p 12913
23/12/2010 11.75p 11.93p 11.60p 11.75p 47462
22/12/2010 11.75p 11.75p 11.75p 11.75p 0
21/12/2010 11.75p 11.75p 11.75p 11.75p 0
20/12/2010 11.75p 11.93p 11.60p 11.75p 10850
17/12/2010 12.00p 12.00p 11.50p 11.75p 35768
16/12/2010 13.25p 13.25p 11.75p 12.00p 43571

*Close Price adjusted for both dividends and splits