NetScientific (NSCI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/04/2017 560.00p 570.00p 560.00p 560.00p 1644
24/04/2017 555.00p 570.00p 553.75p 560.00p 1895
21/04/2017 545.00p 545.00p 545.00p 545.00p 0
20/04/2017 545.00p 545.00p 545.00p 545.00p 0
19/04/2017 545.00p 545.00p 545.00p 545.00p 0
18/04/2017 545.00p 545.00p 545.00p 545.00p 0
13/04/2017 565.00p 568.00p 530.00p 545.00p 1824
12/04/2017 565.00p 565.00p 551.53p 565.00p 196
11/04/2017 565.00p 570.00p 550.00p 565.00p 675
10/04/2017 550.00p 571.00p 550.00p 565.00p 2889
07/04/2017 550.00p 550.00p 550.00p 550.00p 0
06/04/2017 545.00p 558.95p 542.75p 550.00p 1189
05/04/2017 545.00p 579.00p 537.50p 545.00p 2669
04/04/2017 530.00p 545.00p 510.00p 545.00p 70
03/04/2017 535.00p 544.00p 510.00p 530.00p 1664
31/03/2017 545.00p 576.25p 545.00p 575.00p 2085
30/03/2017 545.00p 550.00p 545.00p 545.00p 180
29/03/2017 562.50p 562.50p 530.00p 545.00p 1364
28/03/2017 562.50p 562.50p 562.50p 562.50p 0
27/03/2017 562.50p 562.50p 550.00p 562.50p 310
24/03/2017 562.50p 562.50p 562.50p 562.50p 0
23/03/2017 562.50p 562.50p 562.50p 562.50p 0
22/03/2017 562.50p 562.50p 562.50p 562.50p 0
21/03/2017 562.50p 562.50p 555.00p 562.50p 266
20/03/2017 562.50p 562.50p 562.50p 562.50p 0
17/03/2017 562.50p 562.50p 562.50p 562.50p 0
16/03/2017 562.50p 562.50p 562.50p 562.50p 0
15/03/2017 562.50p 562.50p 562.50p 562.50p 0
14/03/2017 562.50p 562.50p 540.00p 562.50p 1242
13/03/2017 562.50p 562.50p 555.00p 562.50p 85
10/03/2017 570.00p 570.00p 500.00p 562.50p 873
09/03/2017 570.00p 570.00p 570.00p 570.00p 0
08/03/2017 570.00p 580.00p 570.00p 570.00p 500
07/03/2017 580.00p 580.00p 550.00p 570.00p 917
06/03/2017 580.00p 580.00p 580.00p 580.00p 0
03/03/2017 580.00p 580.00p 580.00p 580.00p 0
02/03/2017 580.00p 580.00p 580.00p 580.00p 0
01/03/2017 580.00p 580.00p 580.00p 580.00p 0
28/02/2017 595.00p 595.00p 570.00p 580.00p 2354
27/02/2017 615.00p 615.00p 595.00p 595.00p 200
24/02/2017 615.00p 615.00p 615.00p 615.00p 0
23/02/2017 615.00p 615.00p 590.00p 615.00p 2472
22/02/2017 605.00p 633.75p 595.00p 615.00p 1796
21/02/2017 615.00p 615.00p 605.00p 605.00p 0
20/02/2017 620.00p 620.00p 605.00p 615.00p 492
17/02/2017 620.00p 630.00p 620.00p 620.00p 256
16/02/2017 620.00p 620.00p 620.00p 620.00p 0
15/02/2017 615.00p 633.75p 615.00p 620.00p 109
14/02/2017 615.00p 615.00p 615.00p 615.00p 0
13/02/2017 605.00p 630.00p 605.00p 615.00p 642
10/02/2017 605.00p 605.00p 600.00p 605.00p 388
09/02/2017 600.00p 630.00p 600.00p 605.00p 2379
08/02/2017 615.00p 615.00p 600.00p 600.00p 974
07/02/2017 615.00p 615.00p 615.00p 615.00p 0
06/02/2017 615.00p 615.00p 603.75p 615.00p 582
03/02/2017 610.00p 625.00p 610.00p 615.00p 160
02/02/2017 610.00p 624.64p 610.00p 610.00p 84
01/02/2017 620.00p 620.00p 600.00p 610.00p 100
31/01/2017 655.00p 655.00p 610.00p 630.00p 1076
30/01/2017 655.00p 655.00p 655.00p 655.00p 0
27/01/2017 655.00p 673.75p 634.00p 655.00p 103
26/01/2017 655.00p 655.00p 645.50p 655.00p 300
25/01/2017 655.00p 655.00p 655.00p 655.00p 0
24/01/2017 655.00p 655.00p 655.00p 655.00p 0
23/01/2017 655.00p 655.00p 655.00p 655.00p 0
20/01/2017 655.00p 655.00p 655.00p 655.00p 0
19/01/2017 655.00p 684.37p 630.00p 655.00p 475
18/01/2017 655.00p 655.00p 655.00p 655.00p 0
17/01/2017 655.00p 655.00p 655.00p 655.00p 1125
16/01/2017 655.00p 655.00p 655.00p 655.00p 140
13/01/2017 655.00p 655.00p 655.00p 655.00p 0
12/01/2017 655.00p 655.00p 655.00p 655.00p 0
11/01/2017 655.00p 655.00p 655.00p 655.00p 0
10/01/2017 655.00p 700.00p 655.00p 655.00p 382
09/01/2017 655.00p 677.50p 655.00p 655.00p 150
06/01/2017 655.00p 655.00p 655.00p 655.00p 0
05/01/2017 655.00p 655.00p 655.00p 655.00p 0
04/01/2017 660.00p 680.00p 645.00p 655.00p 2110
03/01/2017 655.00p 673.75p 655.00p 660.00p 500
30/12/2016 655.00p 655.00p 655.00p 655.00p 0
29/12/2016 655.00p 655.00p 655.00p 655.00p 0
28/12/2016 655.00p 655.00p 655.00p 655.00p 0
23/12/2016 655.00p 655.00p 636.25p 655.00p 30
22/12/2016 655.00p 680.00p 610.00p 655.00p 643
21/12/2016 655.00p 655.00p 655.00p 655.00p 0
20/12/2016 655.00p 655.00p 655.00p 655.00p 0
19/12/2016 655.00p 655.00p 655.00p 655.00p 0
16/12/2016 655.00p 674.12p 655.00p 655.00p 295
15/12/2016 655.00p 655.00p 655.00p 655.00p 0
14/12/2016 655.00p 655.00p 655.00p 655.00p 0
13/12/2016 650.00p 670.00p 630.00p 655.00p 1502
12/12/2016 650.00p 650.00p 650.00p 650.00p 0
09/12/2016 650.00p 650.00p 630.00p 650.00p 70
08/12/2016 650.00p 650.00p 650.00p 650.00p 0
07/12/2016 650.00p 650.00p 650.00p 650.00p 0
06/12/2016 650.00p 650.00p 630.00p 650.00p 75
05/12/2016 650.00p 650.00p 650.00p 650.00p 0
02/12/2016 650.00p 650.00p 650.00p 650.00p 0
01/12/2016 650.00p 650.00p 650.00p 650.00p 0
30/11/2016 650.00p 650.00p 630.00p 650.00p 156
29/11/2016 650.00p 650.00p 650.00p 650.00p 0
28/11/2016 650.00p 650.00p 630.00p 650.00p 27
25/11/2016 650.00p 650.00p 635.00p 650.00p 125
24/11/2016 655.00p 655.00p 610.00p 650.00p 900
23/11/2016 655.00p 655.00p 655.00p 655.00p 0
22/11/2016 655.00p 660.00p 630.00p 655.00p 1000
21/11/2016 655.00p 655.00p 655.00p 655.00p 0
18/11/2016 640.00p 665.00p 635.00p 655.00p 2320
17/11/2016 640.00p 640.00p 630.00p 630.00p 900
16/11/2016 640.00p 640.00p 640.00p 640.00p 0
15/11/2016 655.00p 655.00p 630.00p 640.00p 851
14/11/2016 655.00p 655.00p 643.00p 655.00p 223
11/11/2016 655.00p 655.00p 643.00p 655.00p 140
10/11/2016 650.00p 650.00p 650.00p 650.00p 0
09/11/2016 650.00p 650.00p 600.00p 650.00p 250
08/11/2016 675.00p 675.00p 630.00p 655.00p 2624
07/11/2016 675.00p 680.00p 663.75p 675.00p 832
04/11/2016 655.00p 680.00p 655.00p 675.00p 8133
03/11/2016 635.00p 635.00p 635.00p 635.00p 0
02/11/2016 635.00p 635.00p 635.00p 635.00p 0
01/11/2016 635.00p 635.00p 635.00p 635.00p 0
31/10/2016 635.00p 635.00p 635.00p 635.00p 0
28/10/2016 635.00p 635.00p 635.00p 635.00p 0
27/10/2016 635.00p 647.63p 635.00p 635.00p 4
26/10/2016 635.00p 647.63p 635.00p 635.00p 294
25/10/2016 685.00p 685.00p 635.00p 650.00p 1672
24/10/2016 685.00p 686.88p 685.00p 685.00p 1000
21/10/2016 685.00p 686.88p 685.00p 685.00p 500
20/10/2016 685.00p 685.00p 685.00p 685.00p 0
19/10/2016 685.00p 685.00p 685.00p 685.00p 0
18/10/2016 685.00p 685.00p 685.00p 685.00p 0
17/10/2016 685.00p 686.88p 685.00p 685.00p 500
14/10/2016 685.00p 685.00p 685.00p 685.00p 0
13/10/2016 685.00p 685.00p 685.00p 685.00p 0
12/10/2016 685.00p 685.00p 670.00p 685.00p 1500
11/10/2016 715.00p 715.00p 680.00p 685.00p 1165
10/10/2016 720.00p 728.13p 700.00p 715.00p 2000
07/10/2016 730.00p 730.00p 700.00p 720.00p 823
06/10/2016 755.00p 755.00p 715.00p 730.00p 800
05/10/2016 775.00p 775.00p 730.00p 755.00p 1177
04/10/2016 775.00p 775.00p 774.50p 775.00p 2250
03/10/2016 775.00p 775.00p 750.00p 775.00p 557
30/09/2016 785.00p 785.00p 750.00p 775.00p 1768
29/09/2016 775.00p 775.00p 740.00p 775.00p 485
28/09/2016 790.00p 790.00p 760.00p 775.00p 849
27/09/2016 800.00p 800.00p 780.00p 790.00p 150
26/09/2016 830.00p 830.00p 770.00p 810.00p 838
23/09/2016 765.00p 846.00p 765.00p 830.00p 9517
22/09/2016 755.00p 755.00p 755.00p 755.00p 0
21/09/2016 755.00p 755.00p 755.00p 755.00p 0
20/09/2016 755.00p 755.00p 755.00p 755.00p 0
19/09/2016 755.00p 755.00p 755.00p 755.00p 0
16/09/2016 755.00p 755.00p 736.25p 755.00p 339
15/09/2016 740.00p 760.00p 725.00p 750.00p 7890
14/09/2016 730.00p 752.50p 730.00p 740.00p 66
13/09/2016 730.00p 752.50p 730.00p 730.00p 66
12/09/2016 725.00p 750.00p 725.00p 730.00p 817
09/09/2016 735.00p 740.00p 710.00p 725.00p 800
08/09/2016 735.00p 735.00p 716.25p 735.00p 16
07/09/2016 750.00p 750.00p 720.00p 735.00p 500
06/09/2016 770.00p 770.00p 750.00p 750.00p 625
05/09/2016 770.00p 770.00p 770.00p 770.00p 0
02/09/2016 770.00p 770.00p 755.00p 770.00p 31
01/09/2016 770.00p 770.00p 770.00p 770.00p 0
31/08/2016 770.00p 780.00p 755.00p 770.00p 1044
30/08/2016 770.00p 790.00p 770.00p 770.00p 4
26/08/2016 770.00p 770.00p 770.00p 770.00p 0
25/08/2016 770.00p 770.00p 770.00p 770.00p 0
24/08/2016 770.00p 785.00p 755.00p 770.00p 550
23/08/2016 770.00p 790.00p 770.00p 770.00p 18
22/08/2016 770.00p 770.00p 770.00p 770.00p 0
19/08/2016 770.00p 770.00p 770.00p 770.00p 0
18/08/2016 770.00p 770.00p 755.00p 770.00p 578
17/08/2016 745.00p 775.00p 745.00p 770.00p 1635
16/08/2016 745.00p 745.00p 745.00p 745.00p 0
15/08/2016 725.00p 763.75p 725.00p 745.00p 3906
12/08/2016 725.00p 743.75p 715.00p 725.00p 100
11/08/2016 725.00p 725.00p 700.00p 725.00p 2600
10/08/2016 725.00p 750.00p 725.00p 725.00p 150
09/08/2016 725.00p 730.00p 725.00p 725.00p 500
08/08/2016 725.00p 740.00p 725.00p 725.00p 750
05/08/2016 725.00p 725.00p 725.00p 725.00p 0
04/08/2016 725.00p 743.75p 725.00p 725.00p 3
03/08/2016 705.00p 730.00p 705.00p 725.00p 3359
02/08/2016 695.00p 695.00p 695.00p 695.00p 0
01/08/2016 695.00p 695.00p 683.75p 695.00p 124
29/07/2016 695.00p 695.00p 695.00p 695.00p 0
28/07/2016 745.00p 750.00p 683.75p 695.00p 1892
27/07/2016 750.00p 750.00p 720.00p 745.00p 725
26/07/2016 750.00p 750.00p 750.00p 750.00p 0
25/07/2016 750.00p 755.00p 750.00p 750.00p 26
22/07/2016 745.00p 755.00p 745.00p 750.00p 353
21/07/2016 735.00p 735.00p 735.00p 735.00p 0
20/07/2016 735.00p 735.00p 735.00p 735.00p 0
19/07/2016 735.00p 735.00p 720.00p 735.00p 50
18/07/2016 710.00p 735.00p 710.00p 735.00p 0
15/07/2016 710.00p 710.00p 710.00p 710.00p 482
14/07/2016 710.00p 714.50p 710.00p 710.00p 125
13/07/2016 710.00p 714.50p 710.00p 710.00p 139
12/07/2016 710.00p 710.00p 710.00p 710.00p 0

*Close Price adjusted for both dividends and splits