Netcall (NET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/07/2023 112.00p 112.00p 99.04p 100.00p 1348223
19/07/2023 107.50p 115.00p 107.50p 112.50p 581422
18/07/2023 102.00p 110.00p 102.00p 107.50p 191011
17/07/2023 102.00p 103.88p 100.00p 102.00p 33718
14/07/2023 102.00p 102.22p 102.00p 102.00p 0
13/07/2023 102.00p 104.00p 101.36p 102.00p 17377
12/07/2023 102.00p 102.17p 100.00p 102.00p 10564
11/07/2023 102.00p 102.98p 101.36p 102.00p 43607
10/07/2023 102.00p 102.50p 101.34p 102.00p 31514
07/07/2023 102.00p 102.98p 101.22p 102.00p 31202
06/07/2023 102.00p 102.00p 100.00p 102.00p 2137
05/07/2023 102.00p 102.87p 100.00p 102.00p 73520
04/07/2023 102.00p 104.00p 100.00p 102.00p 20813
03/07/2023 102.00p 103.00p 100.00p 102.00p 43576
30/06/2023 102.00p 103.00p 100.92p 102.00p 32303
29/06/2023 102.00p 104.00p 100.22p 102.00p 57917
28/06/2023 103.50p 103.50p 100.25p 102.00p 64155
27/06/2023 102.50p 103.74p 102.00p 103.50p 92621
26/06/2023 105.00p 105.06p 101.00p 103.50p 371704
23/06/2023 105.50p 105.50p 104.00p 105.00p 19600
22/06/2023 107.00p 107.00p 105.11p 105.50p 88252
21/06/2023 107.50p 109.00p 106.32p 107.00p 45886
20/06/2023 109.00p 109.00p 106.00p 107.50p 233323
19/06/2023 109.50p 109.50p 107.00p 109.00p 86066
16/06/2023 109.50p 110.65p 108.00p 109.50p 13508
15/06/2023 109.50p 111.00p 108.00p 111.00p 194668
14/06/2023 109.50p 109.95p 108.30p 109.50p 44371
13/06/2023 109.50p 109.98p 108.00p 109.50p 23131
12/06/2023 109.50p 110.00p 108.69p 109.50p 25755
09/06/2023 109.50p 110.00p 108.66p 109.50p 48691
08/06/2023 109.50p 110.00p 108.55p 109.50p 1322466
07/06/2023 109.50p 110.40p 108.55p 109.50p 20798
06/06/2023 111.00p 111.25p 108.00p 109.50p 455019
05/06/2023 112.00p 112.00p 110.00p 111.50p 38772
02/06/2023 112.00p 113.52p 110.00p 112.00p 115662
01/06/2023 114.50p 114.99p 110.75p 112.50p 141704
31/05/2023 115.50p 117.00p 113.38p 114.50p 160171
30/05/2023 110.50p 117.00p 110.50p 116.50p 203197
26/05/2023 107.00p 111.00p 104.99p 110.50p 759208
25/05/2023 103.00p 108.06p 101.80p 107.00p 259096
24/05/2023 100.00p 105.00p 100.00p 103.00p 160960
23/05/2023 99.50p 101.00p 99.15p 100.00p 47595
22/05/2023 99.50p 100.85p 99.01p 99.50p 80581
19/05/2023 99.50p 100.50p 98.99p 99.50p 37997
18/05/2023 99.50p 100.49p 98.78p 99.50p 57968
17/05/2023 99.50p 100.60p 96.00p 99.50p 13528
16/05/2023 99.50p 99.50p 99.28p 99.50p 57729
15/05/2023 99.50p 100.00p 99.25p 99.50p 290188
12/05/2023 99.50p 99.89p 99.23p 99.50p 3033
11/05/2023 99.50p 99.50p 99.19p 99.50p 88984
10/05/2023 99.50p 100.60p 98.00p 99.50p 47637
09/05/2023 100.00p 100.00p 99.00p 99.50p 842702
05/05/2023 100.00p 100.00p 99.00p 100.00p 51525
04/05/2023 100.00p 101.00p 99.00p 100.00p 66243
03/05/2023 102.00p 102.00p 100.00p 100.00p 46370
02/05/2023 102.00p 102.00p 100.00p 102.00p 74680
28/04/2023 102.00p 104.00p 100.00p 102.00p 23230
27/04/2023 102.00p 102.00p 100.51p 102.00p 32747
26/04/2023 102.00p 102.00p 100.20p 102.00p 23977
25/04/2023 102.00p 102.00p 100.20p 102.00p 10532
24/04/2023 102.00p 104.00p 100.20p 102.00p 63151
21/04/2023 102.00p 104.00p 100.55p 102.00p 19936
20/04/2023 102.00p 102.00p 100.00p 102.00p 33179
19/04/2023 102.50p 104.00p 100.58p 102.00p 31408
18/04/2023 101.50p 105.00p 100.00p 102.50p 70373
17/04/2023 102.00p 103.00p 101.48p 101.50p 58348
14/04/2023 99.00p 104.61p 99.00p 102.00p 173658
13/04/2023 99.00p 100.00p 98.39p 99.00p 54246
12/04/2023 99.00p 99.19p 98.37p 99.00p 58171
11/04/2023 99.00p 102.00p 98.25p 102.00p 85949
06/04/2023 99.00p 100.00p 98.37p 99.00p 121552
05/04/2023 99.00p 99.66p 98.31p 99.00p 746644
04/04/2023 99.00p 99.09p 98.37p 99.00p 367026
03/04/2023 99.00p 99.09p 98.00p 99.00p 93379
31/03/2023 99.00p 99.50p 98.02p 99.00p 173825
30/03/2023 99.00p 99.30p 97.00p 99.00p 125147
29/03/2023 99.00p 99.78p 97.00p 97.00p 114207
28/03/2023 99.00p 99.49p 98.00p 99.00p 163229
27/03/2023 99.00p 99.49p 98.00p 99.00p 58722
24/03/2023 99.00p 99.64p 98.00p 99.00p 50488
23/03/2023 100.00p 100.29p 98.04p 99.00p 62638
22/03/2023 100.00p 100.66p 98.04p 100.00p 51342
21/03/2023 100.00p 101.00p 98.04p 100.00p 64252
20/03/2023 102.50p 102.50p 98.00p 100.00p 190004
17/03/2023 100.00p 103.00p 100.00p 102.50p 157784
16/03/2023 99.50p 104.00p 98.50p 104.00p 855907
15/03/2023 99.50p 101.00p 98.00p 99.50p 45159
14/03/2023 99.00p 102.00p 98.00p 99.50p 227207
13/03/2023 99.00p 100.00p 98.11p 99.00p 455806
10/03/2023 100.00p 101.32p 98.00p 99.00p 66876
09/03/2023 102.50p 105.00p 98.00p 102.00p 93310
08/03/2023 100.50p 103.00p 99.05p 102.50p 159116
07/03/2023 98.00p 100.90p 97.08p 98.00p 207786
06/03/2023 95.50p 101.00p 94.30p 98.00p 92618
03/03/2023 93.50p 96.37p 93.00p 95.50p 80558
02/03/2023 92.00p 93.50p 91.79p 93.50p 963693
01/03/2023 95.50p 95.50p 91.00p 92.00p 118042
28/02/2023 96.00p 97.00p 94.00p 94.00p 42777
27/02/2023 95.50p 97.44p 87.00p 96.50p 164731
24/02/2023 96.00p 96.00p 95.00p 95.50p 19874
23/02/2023 94.50p 96.74p 94.27p 96.00p 104526
22/02/2023 96.50p 96.50p 94.00p 94.50p 80779
21/02/2023 98.50p 98.50p 96.00p 96.50p 39354
20/02/2023 99.00p 99.00p 96.00p 97.50p 45936
17/02/2023 99.00p 99.50p 98.00p 99.00p 56649
16/02/2023 100.00p 100.94p 99.00p 99.00p 20265
15/02/2023 99.00p 100.00p 98.80p 100.00p 70118
14/02/2023 102.00p 102.00p 98.50p 100.00p 101092
13/02/2023 103.00p 103.35p 101.45p 102.50p 83039
10/02/2023 101.50p 103.00p 101.50p 103.00p 253229
09/02/2023 99.50p 104.28p 99.50p 101.50p 393339
08/02/2023 99.00p 102.97p 99.00p 99.50p 56563
07/02/2023 94.00p 99.84p 93.67p 99.00p 168747
06/02/2023 95.00p 95.00p 89.00p 94.00p 205438
03/02/2023 96.50p 96.50p 93.00p 95.00p 24385
02/02/2023 96.50p 98.00p 89.73p 96.50p 2473447
01/02/2023 97.50p 97.50p 95.55p 96.50p 40413
31/01/2023 103.00p 103.00p 95.15p 97.50p 149546
30/01/2023 103.50p 104.85p 102.00p 103.50p 61998
27/01/2023 106.50p 106.97p 102.00p 102.00p 75710
26/01/2023 106.50p 106.80p 105.00p 105.00p 324357
25/01/2023 108.50p 108.74p 105.00p 106.50p 2096606
24/01/2023 106.50p 110.00p 105.00p 108.50p 7247533
23/01/2023 106.00p 107.74p 105.67p 106.00p 574245
20/01/2023 105.00p 108.00p 105.00p 106.00p 193767
19/01/2023 105.50p 106.85p 103.16p 105.00p 285243
18/01/2023 102.00p 105.00p 101.88p 104.50p 775232
17/01/2023 102.50p 108.00p 101.00p 102.50p 157799
16/01/2023 103.00p 104.80p 101.28p 102.50p 58754
13/01/2023 97.00p 105.00p 96.23p 103.00p 1999492
12/01/2023 97.00p 97.75p 96.15p 97.00p 32554
11/01/2023 97.00p 97.40p 95.00p 97.00p 43851
10/01/2023 96.50p 98.14p 94.13p 97.00p 65104
09/01/2023 97.50p 97.50p 94.00p 94.00p 156083
06/01/2023 97.00p 98.25p 96.98p 97.50p 179245
05/01/2023 97.00p 98.00p 95.20p 97.00p 73768
04/01/2023 98.50p 100.00p 96.50p 96.50p 194799
03/01/2023 97.50p 102.74p 95.75p 98.50p 188129
30/12/2022 97.50p 98.95p 97.50p 97.50p 5147
29/12/2022 97.50p 98.98p 96.59p 97.50p 18295
28/12/2022 95.50p 100.00p 95.50p 97.50p 133401
23/12/2022 94.50p 98.50p 94.50p 95.50p 124443
22/12/2022 93.00p 98.00p 92.00p 92.00p 204090
21/12/2022 91.50p 94.85p 91.50p 94.00p 380362
20/12/2022 91.50p 92.68p 91.50p 91.50p 36355
19/12/2022 90.50p 93.00p 90.50p 91.50p 58875
16/12/2022 89.50p 93.00p 88.88p 90.50p 60499
15/12/2022 89.50p 90.50p 87.50p 89.50p 57247
14/12/2022 91.50p 92.00p 88.50p 90.50p 156911
13/12/2022 86.00p 92.00p 84.00p 91.00p 5153322
12/12/2022 86.00p 86.69p 84.75p 86.00p 94626
09/12/2022 86.00p 87.65p 84.67p 86.00p 373739
08/12/2022 86.50p 88.00p 84.00p 86.00p 187262
07/12/2022 86.00p 86.99p 86.00p 86.00p 12967
06/12/2022 86.00p 87.19p 84.29p 86.00p 35188
05/12/2022 85.00p 87.74p 83.50p 86.00p 83148
02/12/2022 84.50p 85.66p 83.00p 85.00p 64775
01/12/2022 85.50p 87.75p 83.20p 84.50p 300527
30/11/2022 85.50p 86.88p 84.28p 85.50p 11666
29/11/2022 84.50p 86.00p 84.07p 84.50p 18275
28/11/2022 82.50p 85.85p 82.50p 84.50p 281749
25/11/2022 83.50p 83.75p 82.17p 83.50p 172632
24/11/2022 83.50p 83.50p 80.00p 83.50p 661917
23/11/2022 83.50p 83.50p 82.06p 83.50p 31538
22/11/2022 84.00p 84.00p 82.00p 83.50p 94030
21/11/2022 84.00p 84.00p 83.50p 84.00p 5005
18/11/2022 84.00p 84.00p 83.99p 84.00p 1494
17/11/2022 83.50p 84.00p 82.55p 84.00p 123854
16/11/2022 83.50p 83.50p 82.75p 83.50p 196954
15/11/2022 83.50p 84.00p 83.30p 83.50p 42170
14/11/2022 84.00p 85.00p 82.05p 83.50p 81613
11/11/2022 81.00p 85.00p 80.33p 84.00p 168678
10/11/2022 81.00p 81.00p 81.00p 81.00p 11921
09/11/2022 81.50p 81.50p 80.30p 81.00p 17440
08/11/2022 83.50p 83.50p 80.00p 81.50p 95951
07/11/2022 83.50p 83.50p 82.67p 83.50p 6048
04/11/2022 83.50p 83.50p 81.25p 83.50p 5370
03/11/2022 84.00p 84.00p 81.00p 83.50p 75636
02/11/2022 84.00p 84.00p 82.00p 84.00p 24460
01/11/2022 84.50p 84.50p 82.33p 84.00p 10943
31/10/2022 84.50p 84.50p 84.00p 84.50p 1280
28/10/2022 84.50p 86.21p 84.50p 84.50p 0
27/10/2022 84.50p 85.00p 82.50p 84.50p 53640
26/10/2022 84.50p 85.64p 82.80p 84.50p 13410
25/10/2022 83.50p 85.64p 82.27p 84.50p 105895
24/10/2022 82.50p 84.44p 82.27p 83.50p 4760
21/10/2022 86.00p 86.00p 82.50p 82.50p 57108
20/10/2022 86.00p 86.00p 85.10p 86.00p 72185
19/10/2022 87.00p 87.14p 85.22p 86.00p 39281
18/10/2022 87.00p 87.76p 86.86p 87.00p 31775
17/10/2022 87.00p 88.00p 86.75p 87.00p 73075
14/10/2022 87.50p 88.00p 86.55p 87.00p 28328
13/10/2022 88.00p 88.70p 85.57p 87.50p 47174
12/10/2022 90.50p 91.00p 88.00p 88.00p 47068
11/10/2022 91.50p 91.88p 89.88p 90.50p 136643
10/10/2022 92.50p 94.00p 90.30p 91.50p 42494
07/10/2022 83.50p 93.50p 83.50p 93.50p 138208
06/10/2022 84.00p 85.00p 82.50p 83.50p 49926
05/10/2022 83.00p 87.75p 80.77p 84.00p 248108
04/10/2022 78.50p 82.00p 78.33p 79.50p 25745

*Close Price adjusted for both dividends and splits