NetScientific (NSCI) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. NetScientific

Date Open High Low Close* Volume
25/04/2024 63.00p 63.00p 61.00p 63.00p 1654
24/04/2024 63.00p 63.00p 61.00p 63.00p 904
23/04/2024 63.00p 63.00p 62.89p 63.00p 1000
22/04/2024 63.00p 63.00p 61.00p 63.00p 34895
19/04/2024 63.00p 63.00p 61.00p 63.00p 15341
18/04/2024 63.00p 63.00p 61.00p 63.00p 66058
17/04/2024 62.50p 63.00p 62.50p 63.00p 36772
16/04/2024 62.50p 65.00p 60.80p 62.50p 8759
15/04/2024 61.50p 65.50p 60.35p 65.50p 35200
12/04/2024 61.50p 63.00p 58.00p 58.00p 42365
11/04/2024 61.50p 63.00p 61.12p 61.50p 28913
10/04/2024 65.00p 66.00p 60.00p 63.00p 46386
09/04/2024 65.00p 65.40p 63.00p 65.00p 3847
08/04/2024 66.00p 66.00p 64.00p 65.00p 28655
05/04/2024 66.00p 66.40p 65.00p 65.00p 7894
04/04/2024 66.00p 66.00p 65.00p 66.00p 3631
03/04/2024 67.00p 67.00p 64.55p 66.00p 48899
02/04/2024 67.00p 67.00p 65.00p 67.00p 2
28/03/2024 69.00p 69.20p 65.00p 67.00p 2236
27/03/2024 68.00p 69.20p 66.00p 69.00p 121889
26/03/2024 68.00p 68.00p 65.00p 68.00p 6793
25/03/2024 68.00p 68.00p 65.00p 68.00p 15064
22/03/2024 68.00p 68.04p 67.85p 68.00p 11455
21/03/2024 68.00p 68.04p 68.00p 68.00p 924
20/03/2024 69.00p 69.00p 68.00p 68.00p 34600
19/03/2024 69.00p 70.44p 68.00p 68.00p 8374
18/03/2024 69.00p 69.00p 67.80p 69.00p 7697
15/03/2024 70.00p 78.00p 68.25p 69.00p 22145
14/03/2024 70.00p 78.00p 69.00p 71.00p 9325
13/03/2024 69.00p 72.22p 69.00p 71.00p 46782
12/03/2024 68.50p 68.50p 67.00p 68.50p 25024
11/03/2024 68.50p 70.00p 67.45p 68.50p 7370
08/03/2024 67.50p 70.00p 65.50p 68.50p 81980
07/03/2024 67.50p 67.50p 65.25p 67.50p 50
06/03/2024 65.50p 68.61p 65.50p 67.50p 48393
05/03/2024 67.00p 67.48p 65.50p 65.50p 62473
04/03/2024 68.00p 68.87p 66.00p 67.00p 90773
01/03/2024 67.00p 69.36p 67.00p 68.00p 70990
29/02/2024 67.50p 68.94p 65.00p 67.00p 41827
28/02/2024 69.50p 73.00p 66.21p 67.50p 34416
27/02/2024 70.00p 71.16p 68.44p 69.50p 14639
26/02/2024 69.00p 71.16p 68.33p 70.00p 7467
23/02/2024 69.00p 72.00p 68.40p 70.00p 18433
22/02/2024 69.00p 72.00p 68.33p 70.00p 19028
21/02/2024 72.00p 74.00p 68.40p 70.00p 18568
20/02/2024 72.00p 74.00p 70.40p 72.00p 34096
19/02/2024 69.00p 74.00p 68.33p 72.00p 51482
16/02/2024 67.50p 70.00p 67.50p 68.50p 27846
15/02/2024 65.50p 69.00p 65.50p 67.00p 13637
14/02/2024 65.50p 65.50p 65.50p 65.50p 0
13/02/2024 65.50p 65.50p 64.00p 64.00p 27115
12/02/2024 65.50p 65.99p 64.00p 65.50p 61421
09/02/2024 69.50p 72.00p 65.50p 65.50p 48706
08/02/2024 69.50p 71.10p 68.72p 69.50p 53828
07/02/2024 68.50p 72.00p 67.00p 69.50p 45424
06/02/2024 64.00p 71.40p 61.00p 68.50p 67795
05/02/2024 64.00p 64.00p 63.61p 64.00p 3038
02/02/2024 64.00p 64.00p 61.00p 64.00p 3192
01/02/2024 64.00p 64.00p 63.67p 64.00p 0
31/01/2024 64.00p 64.00p 63.71p 64.00p 18223
30/01/2024 60.50p 66.40p 60.50p 64.00p 48627
29/01/2024 60.50p 63.00p 58.00p 60.50p 1315
26/01/2024 60.50p 62.89p 59.21p 60.50p 32895
25/01/2024 60.50p 62.00p 59.21p 60.50p 7306
24/01/2024 59.00p 61.65p 58.00p 60.50p 27357
23/01/2024 58.00p 59.24p 57.40p 59.00p 59068
22/01/2024 58.00p 60.00p 56.10p 58.00p 121019
19/01/2024 58.00p 58.31p 56.65p 58.00p 37905
18/01/2024 58.00p 58.31p 58.00p 58.00p 28848
17/01/2024 58.00p 58.00p 57.43p 58.00p 0
16/01/2024 58.00p 59.49p 56.00p 58.00p 15678
15/01/2024 58.00p 59.49p 58.00p 58.00p 3962
12/01/2024 58.00p 59.49p 58.00p 58.00p 1150
11/01/2024 59.50p 59.60p 58.00p 58.50p 29789
10/01/2024 59.50p 61.00p 58.30p 59.50p 7872
09/01/2024 59.00p 60.70p 58.00p 59.50p 54382
08/01/2024 59.00p 59.77p 58.00p 59.00p 17815
05/01/2024 59.00p 59.40p 58.00p 59.00p 11815
04/01/2024 60.00p 60.00p 58.20p 59.00p 8339
03/01/2024 60.00p 60.00p 58.00p 60.00p 5184
02/01/2024 60.00p 61.00p 58.00p 60.00p 25764
29/12/2023 60.00p 60.00p 59.11p 60.00p 0
28/12/2023 60.00p 62.00p 58.40p 60.00p 6512
27/12/2023 60.00p 62.00p 58.20p 60.00p 36265
22/12/2023 60.00p 60.00p 59.54p 60.00p 0
21/12/2023 60.00p 62.00p 58.20p 60.00p 1530
20/12/2023 61.50p 61.50p 58.00p 60.00p 3224
19/12/2023 62.50p 62.50p 58.00p 61.50p 3597
18/12/2023 62.50p 62.50p 58.80p 58.80p 6969
15/12/2023 62.50p 65.00p 60.55p 62.50p 10089
14/12/2023 63.00p 63.00p 60.00p 62.50p 1516
13/12/2023 63.00p 63.00p 60.00p 63.00p 4663
12/12/2023 63.00p 63.00p 60.72p 63.00p 17130
11/12/2023 63.00p 63.00p 61.11p 63.00p 1349
08/12/2023 63.00p 64.50p 61.02p 63.00p 11872
07/12/2023 63.00p 63.00p 60.88p 63.00p 255
06/12/2023 63.00p 65.32p 60.51p 63.00p 33499
05/12/2023 63.50p 64.92p 58.80p 63.00p 22682
04/12/2023 62.50p 64.10p 60.80p 63.00p 4214
01/12/2023 63.00p 64.10p 61.50p 62.50p 4617
30/11/2023 63.00p 63.90p 61.08p 62.50p 13314
29/11/2023 63.00p 66.00p 63.00p 63.00p 25
28/11/2023 63.00p 64.75p 63.00p 63.00p 3074
27/11/2023 63.00p 63.00p 61.00p 63.00p 18657
24/11/2023 63.00p 65.40p 61.86p 63.00p 6527
23/11/2023 63.00p 65.94p 60.00p 63.00p 25532
22/11/2023 63.00p 65.70p 62.22p 63.00p 6272
21/11/2023 63.00p 65.40p 61.86p 63.00p 2746
20/11/2023 63.00p 66.00p 62.00p 63.00p 17366
17/11/2023 63.00p 66.00p 62.25p 63.00p 20351
16/11/2023 62.50p 65.00p 61.68p 63.00p 118782
15/11/2023 59.00p 65.00p 58.00p 62.50p 29574
14/11/2023 58.00p 60.00p 56.51p 58.00p 22096
13/11/2023 57.50p 60.00p 56.44p 58.00p 66646
10/11/2023 57.00p 59.00p 55.00p 57.00p 78578
09/11/2023 54.00p 57.50p 54.00p 56.50p 25182
08/11/2023 54.00p 56.00p 54.00p 54.00p 8696
07/11/2023 57.00p 59.00p 53.00p 54.00p 55176
06/11/2023 52.00p 58.50p 50.51p 57.00p 73820
03/11/2023 49.00p 50.50p 48.50p 50.50p 39904
02/11/2023 53.00p 53.00p 48.00p 49.00p 64429
01/11/2023 54.00p 54.00p 52.00p 53.50p 22276
31/10/2023 55.50p 55.50p 51.32p 54.00p 23409
30/10/2023 55.50p 58.00p 53.00p 55.50p 13833
27/10/2023 55.50p 55.50p 53.36p 55.50p 2500
26/10/2023 55.50p 55.50p 53.30p 55.50p 200
25/10/2023 55.50p 55.50p 53.00p 55.50p 16915
24/10/2023 58.00p 58.20p 54.00p 55.50p 27043
23/10/2023 58.00p 60.00p 56.52p 58.00p 17692
20/10/2023 58.00p 58.00p 56.52p 58.00p 1000
19/10/2023 58.50p 58.50p 56.00p 58.50p 34397
18/10/2023 58.50p 59.00p 57.90p 58.50p 2945
17/10/2023 58.50p 59.82p 57.80p 58.50p 51853
16/10/2023 61.00p 61.00p 57.00p 58.50p 8123
13/10/2023 61.00p 61.00p 59.25p 61.00p 15170
12/10/2023 61.00p 61.20p 59.00p 61.00p 11156
11/10/2023 62.00p 63.00p 59.08p 61.00p 8877
10/10/2023 62.00p 64.25p 59.25p 62.00p 75950
09/10/2023 61.50p 65.00p 59.30p 62.00p 41286
06/10/2023 61.50p 65.00p 59.30p 61.50p 20245
05/10/2023 62.00p 64.00p 59.25p 61.50p 32270
04/10/2023 61.00p 62.45p 59.60p 61.00p 8494
03/10/2023 61.50p 64.00p 59.00p 61.50p 102214
02/10/2023 62.00p 64.00p 60.32p 61.00p 12952
29/09/2023 62.50p 65.00p 58.00p 62.00p 75534
28/09/2023 60.00p 64.89p 57.00p 62.50p 135888
27/09/2023 60.00p 62.00p 59.40p 60.00p 8398
26/09/2023 60.50p 60.50p 58.15p 60.00p 10281
25/09/2023 60.00p 60.50p 58.40p 60.50p 24199
22/09/2023 60.00p 60.00p 58.00p 60.00p 7748
21/09/2023 60.50p 60.50p 58.40p 60.00p 12157
20/09/2023 62.50p 62.50p 59.03p 60.50p 9846
19/09/2023 61.50p 62.20p 60.00p 61.50p 52066
18/09/2023 61.50p 62.61p 60.41p 61.50p 14744
15/09/2023 61.50p 61.50p 60.41p 61.50p 1427
14/09/2023 61.50p 61.50p 60.39p 61.50p 2339
13/09/2023 62.50p 62.89p 61.50p 61.50p 5360
12/09/2023 62.50p 62.50p 60.39p 61.50p 9627
11/09/2023 62.50p 63.00p 60.30p 61.50p 35186
08/09/2023 62.50p 61.50p 61.33p 61.50p 0
07/09/2023 61.50p 62.20p 61.50p 61.50p 2601
06/09/2023 61.50p 62.20p 61.21p 61.50p 9128
05/09/2023 59.50p 62.00p 58.55p 61.50p 55222
04/09/2023 58.50p 60.00p 57.00p 59.50p 2209
01/09/2023 58.50p 58.50p 57.30p 58.50p 1250
31/08/2023 59.00p 61.00p 57.00p 58.50p 23653
30/08/2023 59.50p 59.84p 58.21p 59.50p 11732
29/08/2023 60.50p 60.68p 59.00p 59.50p 13091
25/08/2023 60.50p 60.70p 60.50p 60.50p 3137
24/08/2023 60.50p 60.80p 59.00p 60.50p 11808
23/08/2023 60.50p 60.50p 60.50p 60.50p 4123
22/08/2023 60.50p 60.50p 59.25p 60.50p 10259
21/08/2023 62.50p 62.50p 58.75p 60.50p 15186
18/08/2023 62.50p 62.50p 60.00p 62.50p 2000
17/08/2023 63.00p 63.00p 61.00p 62.50p 10155
16/08/2023 64.50p 65.00p 62.00p 63.00p 17245
15/08/2023 64.00p 65.00p 62.50p 64.50p 4910
14/08/2023 63.00p 63.57p 63.00p 63.00p 0
11/08/2023 63.00p 63.57p 63.00p 63.00p 0
10/08/2023 63.00p 63.22p 62.00p 63.00p 5558
09/08/2023 63.00p 63.00p 61.28p 63.00p 20274
08/08/2023 63.00p 63.00p 61.51p 63.00p 1500
07/08/2023 63.00p 64.48p 61.55p 63.00p 8526
04/08/2023 63.00p 64.60p 63.00p 63.00p 6816
03/08/2023 62.50p 63.00p 61.25p 63.00p 2144
02/08/2023 63.00p 63.45p 61.00p 63.00p 2905
01/08/2023 64.00p 66.00p 62.40p 63.00p 32844
31/07/2023 62.50p 65.34p 60.00p 64.00p 40363
28/07/2023 57.00p 64.80p 57.00p 62.00p 56526
27/07/2023 57.00p 58.60p 56.61p 57.00p 5117
26/07/2023 56.00p 58.60p 54.00p 57.00p 35380
25/07/2023 56.00p 57.00p 55.11p 56.00p 8523
24/07/2023 56.00p 56.70p 55.55p 56.00p 570
21/07/2023 57.00p 58.00p 55.31p 56.00p 33270
20/07/2023 57.50p 57.50p 56.10p 57.00p 6128
19/07/2023 57.50p 57.70p 56.25p 57.50p 11091
18/07/2023 57.50p 57.80p 56.72p 57.50p 2784
17/07/2023 58.00p 59.00p 56.23p 57.50p 35984
14/07/2023 58.00p 58.00p 56.42p 57.50p 15643
13/07/2023 57.50p 57.50p 56.00p 57.50p 6156

*Close Price adjusted for both dividends and splits