Netcall (NET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/10/2018 58.50p 59.20p 57.05p 58.75p 54317
25/10/2018 58.50p 58.50p 58.50p 58.50p 0
24/10/2018 60.00p 63.00p 56.00p 58.50p 109862
23/10/2018 61.00p 61.00p 59.25p 60.00p 14600
22/10/2018 61.00p 61.00p 61.00p 61.00p 0
19/10/2018 61.00p 61.50p 60.30p 61.00p 10406
18/10/2018 63.50p 63.50p 60.00p 61.00p 62763
17/10/2018 62.50p 64.75p 62.50p 63.50p 80701
16/10/2018 62.00p 63.10p 61.20p 62.50p 79364
15/10/2018 61.00p 61.80p 60.20p 61.00p 56561
12/10/2018 61.50p 61.80p 60.55p 61.00p 45950
11/10/2018 62.50p 62.95p 60.50p 61.50p 139342
10/10/2018 62.50p 63.50p 62.50p 63.50p 24472
09/10/2018 63.00p 63.95p 62.50p 62.50p 102648
08/10/2018 63.00p 63.89p 62.50p 63.00p 21181
05/10/2018 63.00p 63.00p 62.40p 63.00p 26736
04/10/2018 62.50p 63.49p 62.40p 63.00p 25803
03/10/2018 61.50p 62.80p 61.10p 62.50p 27627
02/10/2018 62.00p 62.00p 61.40p 61.50p 7720
01/10/2018 63.75p 63.75p 61.20p 62.00p 35896
28/09/2018 64.00p 64.00p 63.00p 63.75p 38209
27/09/2018 65.00p 65.35p 63.25p 64.00p 43113
26/09/2018 65.00p 65.10p 64.20p 65.00p 38163
25/09/2018 65.00p 65.00p 64.20p 65.00p 15959
24/09/2018 65.75p 65.75p 65.00p 65.50p 19400
21/09/2018 65.75p 66.28p 65.38p 65.75p 34440
20/09/2018 65.75p 65.75p 65.30p 65.75p 41511
19/09/2018 66.00p 66.00p 65.28p 65.75p 32515
18/09/2018 66.25p 66.25p 65.67p 66.00p 14373
17/09/2018 66.25p 66.25p 65.65p 66.25p 5000
14/09/2018 66.25p 66.65p 65.57p 66.25p 28789
13/09/2018 66.75p 66.75p 65.50p 66.25p 25500
12/09/2018 66.75p 66.75p 65.60p 66.75p 12980
11/09/2018 66.50p 67.00p 65.63p 66.75p 10970
10/09/2018 66.75p 66.75p 66.00p 66.75p 7830
07/09/2018 67.50p 67.50p 65.50p 66.75p 23000
06/09/2018 68.75p 68.75p 66.00p 67.50p 51900
05/09/2018 68.75p 68.75p 67.62p 68.75p 12140
04/09/2018 68.75p 68.75p 67.62p 68.75p 59530
03/09/2018 68.50p 68.75p 67.62p 68.75p 14032
31/08/2018 68.00p 68.50p 67.00p 68.50p 21930
30/08/2018 69.75p 69.75p 67.00p 68.00p 15262
29/08/2018 69.75p 69.75p 68.50p 69.75p 14560
28/08/2018 69.50p 69.75p 68.26p 69.75p 32425
24/08/2018 68.50p 68.90p 68.50p 68.50p 13270
23/08/2018 68.50p 68.50p 68.50p 68.50p 0
22/08/2018 70.00p 70.00p 68.50p 68.50p 46655
21/08/2018 70.00p 70.00p 68.75p 70.00p 3900
20/08/2018 70.00p 70.00p 68.55p 70.00p 5510
17/08/2018 69.50p 70.00p 68.15p 70.00p 41464
16/08/2018 71.00p 71.00p 69.50p 69.50p 28700
15/08/2018 71.00p 71.00p 70.00p 71.00p 13740
14/08/2018 72.00p 72.00p 70.00p 71.00p 40995
13/08/2018 70.25p 70.25p 68.62p 69.75p 24775
10/08/2018 70.25p 70.25p 69.95p 70.25p 46027
09/08/2018 68.00p 70.70p 68.00p 70.25p 102411
08/08/2018 68.00p 69.00p 67.44p 68.00p 6000
07/08/2018 67.00p 68.20p 66.88p 68.00p 18723
06/08/2018 67.00p 68.31p 66.00p 67.00p 42510
03/08/2018 68.00p 68.00p 66.00p 66.50p 91460
02/08/2018 68.00p 68.20p 67.16p 68.00p 70461
01/08/2018 69.00p 69.80p 68.10p 69.00p 40545
31/07/2018 69.00p 69.00p 68.16p 69.00p 21800
30/07/2018 71.00p 71.00p 68.00p 69.00p 54467
27/07/2018 73.50p 74.00p 70.15p 71.50p 58633
26/07/2018 76.50p 76.50p 73.10p 73.50p 58460
25/07/2018 76.50p 76.50p 76.00p 76.50p 1306
24/07/2018 75.50p 76.68p 75.10p 76.50p 118669
23/07/2018 74.75p 75.42p 74.75p 74.75p 19661
20/07/2018 74.75p 75.40p 74.65p 74.75p 23387
19/07/2018 74.50p 75.42p 74.50p 74.75p 20159
18/07/2018 74.50p 74.50p 74.00p 74.50p 26868
17/07/2018 74.00p 74.95p 74.00p 74.50p 33626
16/07/2018 74.00p 74.70p 74.00p 74.00p 17300
13/07/2018 74.00p 74.70p 73.25p 74.00p 29359
12/07/2018 74.00p 74.95p 74.00p 74.00p 24840
11/07/2018 74.00p 74.00p 74.00p 74.00p 33333
10/07/2018 74.00p 74.00p 73.35p 74.00p 10662
09/07/2018 74.00p 74.00p 74.00p 74.00p 122000
06/07/2018 74.00p 74.00p 73.82p 74.00p 8137
05/07/2018 74.00p 74.70p 73.30p 74.00p 13000
04/07/2018 73.50p 74.70p 73.30p 74.00p 6700
03/07/2018 73.50p 73.50p 72.50p 73.50p 17900
02/07/2018 73.50p 73.50p 73.50p 73.50p 21460
29/06/2018 73.25p 74.00p 72.60p 73.50p 44950
28/06/2018 73.25p 73.84p 72.60p 73.25p 16724
27/06/2018 73.25p 73.84p 72.50p 73.25p 65248
26/06/2018 73.25p 73.25p 72.58p 73.25p 2762
25/06/2018 73.25p 73.90p 72.50p 73.25p 39632
22/06/2018 71.50p 74.15p 71.50p 73.25p 257716
21/06/2018 71.50p 73.00p 71.11p 71.50p 28100
20/06/2018 70.00p 72.00p 69.94p 71.00p 59689
19/06/2018 69.00p 70.85p 69.00p 69.50p 121780
18/06/2018 68.50p 69.95p 68.12p 69.00p 55828
15/06/2018 65.50p 70.00p 65.50p 68.50p 40470
14/06/2018 65.50p 65.74p 65.50p 65.50p 3917
13/06/2018 65.50p 66.00p 65.50p 65.50p 20000
12/06/2018 65.50p 65.50p 64.00p 65.50p 438
11/06/2018 65.50p 66.85p 65.50p 65.50p 13134
08/06/2018 65.50p 66.69p 65.00p 65.50p 15895
07/06/2018 65.00p 65.50p 64.55p 65.50p 39500
06/06/2018 64.00p 65.44p 63.00p 64.00p 44785
05/06/2018 64.00p 64.00p 63.00p 64.00p 24900
04/06/2018 62.00p 62.90p 61.87p 62.00p 16971
01/06/2018 62.00p 62.69p 61.76p 62.00p 29707
31/05/2018 62.00p 62.90p 61.66p 62.00p 35178
30/05/2018 60.75p 62.00p 60.05p 62.00p 57982
29/05/2018 60.75p 60.75p 60.05p 60.75p 53300
25/05/2018 60.50p 61.69p 60.05p 60.75p 48000
24/05/2018 60.50p 60.50p 60.00p 60.50p 43000
23/05/2018 60.50p 61.64p 59.62p 60.50p 32611
22/05/2018 60.50p 61.69p 59.88p 60.50p 5839
21/05/2018 59.50p 61.70p 59.30p 60.50p 218460
18/05/2018 59.50p 59.50p 58.91p 59.50p 16440
17/05/2018 59.50p 59.50p 58.85p 59.50p 31460
16/05/2018 59.50p 59.98p 58.00p 59.50p 29400
15/05/2018 59.50p 59.50p 58.00p 59.50p 26180
14/05/2018 59.50p 59.50p 58.80p 59.50p 17354
11/05/2018 59.50p 60.50p 58.80p 59.50p 13540
10/05/2018 59.50p 60.50p 58.70p 59.50p 39550
09/05/2018 59.25p 60.50p 59.25p 59.50p 9
08/05/2018 59.50p 60.50p 58.77p 59.00p 3056
04/05/2018 59.50p 59.50p 58.91p 59.50p 74150
03/05/2018 59.50p 59.50p 59.50p 59.50p 17090
02/05/2018 59.50p 59.50p 58.80p 59.50p 69401
01/05/2018 59.50p 60.80p 59.50p 59.50p 4000
30/04/2018 60.00p 61.00p 58.60p 59.50p 128269
27/04/2018 60.50p 61.70p 59.61p 60.50p 113472
26/04/2018 60.50p 61.28p 59.00p 60.50p 256200
25/04/2018 60.50p 61.50p 59.59p 60.50p 17310
24/04/2018 61.50p 61.50p 60.00p 60.50p 17077
23/04/2018 62.00p 62.00p 60.39p 61.50p 44384
20/04/2018 58.75p 63.00p 58.75p 62.00p 78058
19/04/2018 56.50p 58.90p 56.50p 58.75p 61010
18/04/2018 56.00p 57.00p 55.86p 56.50p 24340
17/04/2018 56.50p 57.55p 55.86p 56.00p 10000
16/04/2018 55.50p 58.00p 55.50p 56.50p 73479
13/04/2018 55.50p 56.00p 54.65p 55.50p 71034
12/04/2018 55.00p 56.00p 54.65p 55.00p 66578
11/04/2018 55.00p 56.00p 54.51p 55.00p 32450
10/04/2018 54.50p 55.00p 53.55p 55.00p 25655
09/04/2018 56.50p 56.50p 53.65p 54.50p 57782
06/04/2018 53.75p 56.50p 53.40p 56.50p 32604
05/04/2018 50.50p 55.48p 50.50p 53.75p 48623
04/04/2018 50.50p 50.50p 50.31p 50.50p 28370
03/04/2018 50.50p 51.70p 49.00p 50.50p 256240
29/03/2018 51.75p 53.00p 49.60p 50.50p 85638
28/03/2018 50.50p 51.75p 49.00p 51.75p 102147
27/03/2018 50.50p 51.70p 49.76p 50.50p 73850
26/03/2018 50.50p 51.00p 49.00p 50.50p 38514
23/03/2018 49.50p 51.00p 49.50p 50.50p 200921
22/03/2018 48.80p 49.99p 48.80p 49.50p 48648
21/03/2018 47.30p 49.00p 47.00p 48.80p 89418
20/03/2018 47.00p 47.79p 47.00p 47.30p 48760
19/03/2018 44.50p 47.00p 44.50p 47.00p 105966
16/03/2018 44.50p 44.69p 43.16p 44.50p 85747
15/03/2018 43.50p 44.80p 42.60p 44.50p 107050
14/03/2018 43.00p 43.80p 43.00p 43.50p 80675
13/03/2018 44.50p 44.50p 42.00p 43.00p 50707
12/03/2018 43.80p 45.00p 43.80p 44.50p 75446
09/03/2018 44.90p 44.90p 42.20p 43.30p 142905
08/03/2018 46.10p 46.10p 44.00p 44.90p 40167
07/03/2018 50.50p 50.68p 45.38p 46.10p 234247
06/03/2018 49.50p 50.80p 48.66p 50.00p 23762
05/03/2018 49.00p 49.80p 48.00p 49.00p 262954
02/03/2018 50.00p 50.75p 48.50p 49.00p 51021
01/03/2018 50.00p 50.30p 49.20p 50.00p 37536
28/02/2018 50.00p 50.00p 49.16p 50.00p 19170
27/02/2018 51.00p 51.00p 49.00p 50.00p 47431
26/02/2018 49.75p 51.00p 49.75p 51.00p 42189
23/02/2018 48.50p 50.00p 48.50p 49.75p 57693
22/02/2018 47.90p 48.70p 47.90p 48.50p 20703
21/02/2018 47.90p 48.12p 47.90p 47.90p 7930
20/02/2018 48.00p 48.15p 47.04p 47.90p 78841
19/02/2018 48.00p 48.80p 47.20p 48.00p 10410
16/02/2018 48.00p 48.00p 47.20p 48.00p 697
15/02/2018 47.90p 48.80p 47.90p 48.00p 7000
14/02/2018 47.40p 48.52p 47.40p 47.90p 13261
13/02/2018 45.60p 47.40p 45.60p 47.40p 34962
12/02/2018 45.00p 45.60p 44.06p 45.60p 46287
09/02/2018 45.50p 46.30p 45.00p 45.00p 19680
08/02/2018 45.50p 46.29p 44.50p 45.50p 27628
07/02/2018 45.50p 45.66p 44.00p 45.50p 63753
06/02/2018 46.00p 46.00p 44.20p 45.50p 51382
05/02/2018 48.00p 48.44p 47.00p 48.00p 12763
02/02/2018 48.00p 48.45p 47.50p 48.00p 12362
01/02/2018 48.30p 49.00p 47.50p 48.00p 31822
31/01/2018 48.00p 49.00p 47.00p 48.30p 117834
30/01/2018 51.25p 52.50p 47.00p 48.00p 41242
29/01/2018 48.50p 51.50p 48.50p 51.25p 131936
26/01/2018 46.50p 46.50p 45.00p 46.50p 45000
25/01/2018 47.50p 47.50p 45.11p 46.50p 99909
24/01/2018 48.00p 48.00p 47.44p 47.50p 6600
23/01/2018 48.00p 48.60p 48.00p 48.00p 85000
22/01/2018 48.00p 48.50p 47.35p 48.00p 29146
19/01/2018 48.00p 48.00p 47.35p 48.00p 15810
18/01/2018 48.00p 48.30p 47.26p 48.00p 109426
17/01/2018 47.30p 48.40p 47.00p 48.00p 79700
16/01/2018 46.50p 47.30p 46.00p 47.30p 167670
15/01/2018 47.30p 47.30p 45.16p 46.50p 39088

*Close Price adjusted for both dividends and splits