NetScientific (NSCI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/09/2024 53.50p 53.50p 53.12p 53.50p 4644
24/09/2024 55.00p 55.00p 53.36p 53.50p 0
23/09/2024 55.00p 55.00p 53.26p 55.00p 18658
20/09/2024 54.50p 55.00p 54.50p 55.00p 5400
19/09/2024 56.50p 56.50p 54.00p 54.50p 2500
18/09/2024 56.50p 56.88p 54.00p 56.00p 10602
17/09/2024 56.50p 58.00p 54.00p 56.00p 11639
16/09/2024 55.00p 56.50p 53.50p 56.50p 7326
13/09/2024 55.00p 55.50p 54.45p 55.50p 5763
12/09/2024 55.00p 55.50p 54.00p 55.50p 6333
11/09/2024 55.00p 55.50p 55.00p 55.50p 1794
10/09/2024 55.00p 55.50p 54.45p 55.50p 2515
09/09/2024 55.00p 55.50p 54.00p 55.50p 2345
06/09/2024 57.00p 57.00p 54.45p 55.50p 13916
05/09/2024 57.00p 57.20p 56.10p 57.00p 1058
04/09/2024 58.00p 59.27p 57.00p 57.00p 0
03/09/2024 57.50p 58.00p 56.21p 58.00p 16104
02/09/2024 57.50p 57.50p 56.00p 56.00p 12885
30/08/2024 57.50p 58.40p 56.00p 57.50p 19753
29/08/2024 58.00p 58.00p 57.05p 57.50p 16021
28/08/2024 56.50p 60.00p 56.50p 58.00p 150630
27/08/2024 56.00p 57.00p 56.00p 56.50p 120199
23/08/2024 57.50p 58.00p 54.20p 56.00p 35493
22/08/2024 57.50p 57.50p 55.00p 56.50p 3368
21/08/2024 58.00p 58.50p 55.00p 57.50p 60356
20/08/2024 57.50p 58.50p 56.00p 58.50p 13456
19/08/2024 58.50p 58.50p 57.00p 58.50p 13000
16/08/2024 58.50p 58.95p 58.50p 58.50p 2500
15/08/2024 59.00p 59.00p 57.00p 58.50p 1272
14/08/2024 59.00p 59.96p 57.00p 59.00p 4814
13/08/2024 59.00p 59.00p 58.21p 59.00p 8647
12/08/2024 59.50p 59.50p 59.00p 59.00p 8920
09/08/2024 60.00p 60.00p 59.00p 59.50p 1603
08/08/2024 60.00p 61.00p 59.10p 60.00p 14080
07/08/2024 59.50p 60.00p 59.50p 60.00p 4800
06/08/2024 60.50p 60.50p 59.00p 59.50p 9414
05/08/2024 62.50p 63.00p 59.00p 60.50p 51682
02/08/2024 65.00p 65.00p 62.00p 63.50p 1372
01/08/2024 63.50p 63.78p 62.21p 63.50p 4342
31/07/2024 63.50p 64.22p 62.00p 63.50p 2057
30/07/2024 63.50p 63.97p 62.21p 63.50p 2503
29/07/2024 67.00p 68.00p 62.21p 63.00p 22496
26/07/2024 69.00p 69.00p 67.00p 67.00p 9713
25/07/2024 69.00p 69.23p 66.00p 69.00p 37147
24/07/2024 71.00p 72.00p 68.10p 69.00p 27576
23/07/2024 71.00p 72.00p 70.00p 71.00p 412
22/07/2024 71.00p 72.00p 69.50p 71.00p 621
19/07/2024 72.00p 72.00p 69.50p 71.00p 4450
18/07/2024 71.00p 71.00p 70.00p 71.00p 22932
17/07/2024 71.50p 73.00p 70.01p 71.00p 10921
16/07/2024 71.50p 71.50p 70.22p 71.50p 5605
15/07/2024 71.00p 72.01p 70.45p 71.50p 14895
12/07/2024 71.00p 71.44p 70.20p 71.00p 13315
11/07/2024 71.50p 71.50p 70.26p 71.00p 11183
10/07/2024 71.50p 72.13p 71.50p 71.50p 19098
09/07/2024 71.00p 71.50p 70.71p 71.50p 0
08/07/2024 71.00p 71.22p 70.15p 71.00p 7668
05/07/2024 71.00p 71.00p 70.11p 71.00p 7169
04/07/2024 71.00p 71.00p 70.30p 71.00p 3615
03/07/2024 71.00p 71.34p 71.00p 71.00p 7008
02/07/2024 73.00p 74.00p 70.10p 71.00p 9961
01/07/2024 73.00p 74.00p 72.00p 73.00p 12749
28/06/2024 73.00p 73.00p 72.12p 73.00p 46126
27/06/2024 72.50p 72.62p 72.00p 72.50p 6031
26/06/2024 73.50p 74.47p 72.00p 72.50p 56400
25/06/2024 76.50p 80.50p 72.80p 73.50p 53910
24/06/2024 74.50p 78.85p 74.50p 76.50p 75090
21/06/2024 74.50p 76.00p 73.26p 74.50p 15377
20/06/2024 72.50p 76.00p 72.50p 76.00p 76135
19/06/2024 72.00p 74.89p 72.00p 73.00p 28757
18/06/2024 70.00p 75.00p 70.00p 72.00p 170522
17/06/2024 70.00p 71.89p 68.40p 70.00p 54351
14/06/2024 68.00p 72.00p 68.00p 70.00p 106367
13/06/2024 66.50p 70.00p 60.00p 68.00p 249493
12/06/2024 67.50p 67.64p 65.20p 66.50p 23472
11/06/2024 70.00p 70.00p 66.64p 67.50p 24921
10/06/2024 68.50p 70.00p 67.00p 68.50p 17375
07/06/2024 68.50p 70.00p 67.81p 68.50p 3493
06/06/2024 68.50p 70.00p 67.00p 68.50p 1262
05/06/2024 67.50p 70.00p 67.21p 68.50p 44865
04/06/2024 67.50p 67.50p 67.44p 67.50p 0
03/06/2024 66.50p 67.90p 66.32p 67.50p 12482
31/05/2024 66.50p 67.70p 65.48p 66.50p 21439
30/05/2024 66.50p 68.00p 65.00p 66.50p 24565
29/05/2024 66.50p 67.50p 66.20p 66.50p 13012
28/05/2024 67.50p 67.50p 65.44p 66.50p 30467
24/05/2024 66.50p 69.49p 66.50p 67.50p 34758
23/05/2024 69.00p 69.56p 66.05p 66.50p 14062
22/05/2024 69.00p 69.56p 68.00p 69.00p 18412
21/05/2024 69.00p 70.00p 68.71p 69.00p 14092
20/05/2024 69.00p 70.00p 68.65p 69.00p 13284
17/05/2024 65.50p 70.00p 65.50p 69.00p 48457
16/05/2024 64.00p 67.75p 64.00p 65.50p 69942
15/05/2024 64.00p 64.86p 63.00p 64.00p 89721
14/05/2024 64.50p 65.62p 63.14p 64.00p 32046
13/05/2024 63.50p 67.89p 61.50p 64.50p 80247
10/05/2024 62.50p 65.00p 60.00p 63.50p 50613
09/05/2024 62.50p 63.70p 60.00p 62.50p 15156
08/05/2024 62.50p 62.50p 60.61p 62.50p 12500
07/05/2024 62.50p 62.50p 60.50p 62.50p 2811
03/05/2024 63.00p 63.00p 61.00p 62.50p 29011
02/05/2024 63.00p 63.00p 61.41p 63.00p 4480
01/05/2024 63.00p 63.00p 61.41p 63.00p 3071
30/04/2024 63.00p 63.00p 61.40p 63.00p 135
29/04/2024 63.00p 63.00p 61.51p 63.00p 7752
26/04/2024 63.00p 63.00p 61.00p 63.00p 14893
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

*Close Price adjusted for both dividends and splits