NetScientific (NSCI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/07/2016 710.00p 710.00p 683.75p 710.00p 1200
08/07/2016 710.00p 710.00p 710.00p 710.00p 0
07/07/2016 710.00p 710.00p 710.00p 710.00p 0
06/07/2016 710.00p 717.50p 710.00p 710.00p 110
05/07/2016 715.00p 715.00p 700.00p 710.00p 54
04/07/2016 715.00p 715.00p 715.00p 715.00p 0
01/07/2016 715.00p 715.00p 715.00p 715.00p 0
30/06/2016 715.00p 715.00p 703.75p 715.00p 7
29/06/2016 740.00p 747.50p 710.00p 715.00p 476
28/06/2016 740.00p 740.00p 740.00p 740.00p 0
27/06/2016 740.00p 740.00p 740.00p 740.00p 0
24/06/2016 735.00p 743.75p 701.00p 740.00p 380
23/06/2016 790.00p 790.00p 761.00p 780.00p 469
22/06/2016 805.00p 805.00p 790.00p 790.00p 0
21/06/2016 805.00p 805.00p 793.00p 805.00p 2520
20/06/2016 805.00p 805.00p 805.00p 805.00p 0
17/06/2016 805.00p 805.00p 780.00p 805.00p 200
16/06/2016 805.00p 805.00p 805.00p 805.00p 0
15/06/2016 805.00p 805.00p 805.00p 805.00p 0
14/06/2016 805.00p 805.00p 797.00p 805.00p 61
13/06/2016 805.00p 805.00p 805.00p 805.00p 0
10/06/2016 805.00p 805.00p 780.00p 805.00p 648
09/06/2016 805.00p 805.00p 798.00p 805.00p 124
08/06/2016 805.00p 805.00p 786.25p 805.00p 200
07/06/2016 805.00p 805.00p 786.25p 805.00p 56
06/06/2016 800.00p 800.00p 800.00p 800.00p 0
03/06/2016 800.00p 800.00p 780.00p 800.00p 40
02/06/2016 800.00p 800.00p 800.00p 800.00p 0
01/06/2016 800.00p 800.00p 800.00p 800.00p 0
31/05/2016 800.00p 800.00p 800.00p 800.00p 0
27/05/2016 800.00p 800.00p 794.50p 800.00p 4
26/05/2016 800.00p 800.00p 780.00p 800.00p 716
25/05/2016 800.00p 800.00p 794.50p 800.00p 1000
24/05/2016 800.00p 800.00p 751.00p 800.00p 359
23/05/2016 800.00p 800.00p 800.00p 800.00p 0
20/05/2016 800.00p 800.00p 800.00p 800.00p 0
19/05/2016 800.00p 800.00p 780.00p 800.00p 100
18/05/2016 800.00p 800.00p 796.00p 800.00p 100
17/05/2016 800.00p 800.00p 800.00p 800.00p 0
16/05/2016 800.00p 800.00p 800.00p 800.00p 0
13/05/2016 800.00p 800.00p 800.00p 800.00p 0
12/05/2016 800.00p 800.00p 785.00p 800.00p 7
11/05/2016 800.00p 800.00p 800.00p 800.00p 0
10/05/2016 800.00p 800.00p 780.00p 800.00p 488
09/05/2016 800.00p 800.00p 800.00p 800.00p 0
06/05/2016 800.00p 800.00p 740.00p 800.00p 737
05/05/2016 800.00p 805.00p 800.00p 800.00p 0
04/05/2016 800.00p 800.00p 800.00p 800.00p 0
03/05/2016 800.00p 800.00p 780.00p 800.00p 133
29/04/2016 800.00p 800.00p 800.00p 800.00p 0
28/04/2016 800.00p 802.50p 800.00p 800.00p 6
27/04/2016 800.00p 800.00p 780.00p 800.00p 52
26/04/2016 805.00p 812.50p 780.00p 800.00p 438
25/04/2016 805.00p 805.00p 805.00p 805.00p 0
22/04/2016 805.00p 805.00p 805.00p 805.00p 0
21/04/2016 805.00p 805.00p 805.00p 805.00p 0
20/04/2016 800.00p 820.00p 800.00p 805.00p 364
19/04/2016 800.00p 800.00p 780.00p 800.00p 12130
18/04/2016 795.00p 800.00p 785.00p 800.00p 0
15/04/2016 785.00p 785.00p 785.00p 785.00p 0
14/04/2016 785.00p 790.00p 773.75p 785.00p 1500
13/04/2016 770.00p 850.00p 730.00p 785.00p 7201
12/04/2016 750.00p 755.00p 730.00p 755.00p 860
11/04/2016 745.00p 750.00p 733.75p 750.00p 294
08/04/2016 735.00p 745.00p 733.00p 745.00p 810
07/04/2016 735.00p 736.00p 723.75p 735.00p 451
06/04/2016 720.00p 730.00p 720.00p 725.00p 1100
05/04/2016 785.00p 785.00p 671.52p 720.00p 1975
04/04/2016 785.00p 785.00p 720.00p 785.00p 1721
01/04/2016 825.00p 825.00p 760.00p 785.00p 1511
31/03/2016 830.00p 831.50p 800.00p 825.00p 1244
30/03/2016 830.00p 837.00p 815.00p 830.00p 381
29/03/2016 830.00p 830.00p 815.00p 830.00p 172
24/03/2016 830.00p 830.00p 830.00p 830.00p 0
23/03/2016 840.00p 840.00p 790.00p 830.00p 1152
22/03/2016 840.00p 840.00p 840.00p 840.00p 0
21/03/2016 870.00p 870.00p 830.00p 840.00p 1013
18/03/2016 870.00p 870.00p 830.00p 870.00p 8797
17/03/2016 870.00p 870.00p 830.00p 870.00p 3950
16/03/2016 880.00p 880.00p 870.00p 870.00p 0
15/03/2016 890.00p 890.00p 860.00p 880.00p 1200
14/03/2016 890.00p 890.00p 890.00p 890.00p 0
11/03/2016 890.00p 890.00p 890.00p 890.00p 0
10/03/2016 890.00p 890.00p 860.00p 890.00p 79
09/03/2016 880.00p 890.00p 870.00p 890.00p 762
08/03/2016 880.00p 880.00p 880.00p 880.00p 0
07/03/2016 875.00p 899.50p 860.00p 880.00p 530
04/03/2016 875.00p 888.50p 875.00p 875.00p 33
03/03/2016 860.00p 900.00p 860.00p 875.00p 566
02/03/2016 845.00p 860.00p 845.00p 860.00p 0
01/03/2016 855.00p 855.00p 820.00p 845.00p 2066
29/02/2016 860.00p 860.00p 830.00p 855.00p 80
26/02/2016 835.00p 835.00p 835.00p 835.00p 0
25/02/2016 835.00p 835.00p 835.00p 835.00p 600
24/02/2016 835.00p 835.00p 824.00p 835.00p 800
23/02/2016 835.00p 835.00p 824.00p 835.00p 511
22/02/2016 835.00p 835.00p 824.00p 835.00p 1240
19/02/2016 835.00p 835.00p 824.00p 835.00p 2100
18/02/2016 835.00p 850.00p 824.00p 835.00p 296
17/02/2016 835.00p 850.00p 815.00p 835.00p 6
16/02/2016 870.00p 870.00p 820.00p 835.00p 5665
15/02/2016 870.00p 870.00p 870.00p 870.00p 0
12/02/2016 870.00p 882.00p 870.00p 870.00p 25
11/02/2016 870.00p 882.00p 870.00p 870.00p 200
10/02/2016 870.00p 870.00p 870.00p 870.00p 0
09/02/2016 860.00p 870.00p 850.00p 870.00p 500
08/02/2016 860.00p 860.00p 854.85p 860.00p 28
05/02/2016 860.00p 860.00p 850.00p 860.00p 232
04/02/2016 870.00p 870.00p 850.00p 860.00p 200
03/02/2016 870.00p 870.00p 870.00p 870.00p 0
02/02/2016 850.00p 874.50p 850.00p 870.00p 785
01/02/2016 860.00p 860.00p 850.00p 850.00p 232
29/01/2016 850.00p 850.00p 830.00p 850.00p 400
28/01/2016 850.00p 860.00p 850.00p 850.00p 3
27/01/2016 860.00p 860.00p 850.00p 850.00p 0
26/01/2016 875.00p 875.00p 850.00p 860.00p 800
25/01/2016 885.00p 885.00p 863.00p 875.00p 10096
22/01/2016 885.00p 890.00p 885.00p 885.00p 56
21/01/2016 880.00p 880.00p 873.18p 880.00p 150
20/01/2016 960.00p 960.00p 830.00p 880.00p 5120
19/01/2016 960.00p 960.00p 950.00p 960.00p 121
18/01/2016 960.00p 960.00p 900.00p 960.00p 1061
15/01/2016 960.00p 960.00p 950.00p 960.00p 150
14/01/2016 960.00p 960.00p 960.00p 960.00p 0
13/01/2016 960.00p 960.00p 950.00p 960.00p 100
12/01/2016 960.00p 960.00p 950.00p 960.00p 525
11/01/2016 960.00p 960.00p 950.00p 960.00p 100
08/01/2016 960.00p 960.00p 960.00p 960.00p 0
07/01/2016 960.00p 960.00p 950.00p 960.00p 158
06/01/2016 960.00p 960.00p 960.00p 960.00p 0
05/01/2016 960.00p 960.00p 950.00p 960.00p 105
04/01/2016 960.00p 960.00p 950.00p 960.00p 880
31/12/2015 940.00p 950.00p 934.00p 940.00p 1500
30/12/2015 940.00p 940.00p 930.00p 940.00p 5330
29/12/2015 950.00p 950.00p 895.00p 940.00p 14989
24/12/2015 950.00p 950.00p 950.00p 950.00p 0
23/12/2015 950.00p 950.00p 930.00p 950.00p 6513
22/12/2015 950.00p 950.00p 930.00p 950.00p 401
21/12/2015 950.00p 950.00p 950.00p 950.00p 0
18/12/2015 950.00p 950.00p 946.00p 950.00p 106
17/12/2015 950.00p 970.00p 946.00p 950.00p 450
16/12/2015 950.00p 950.00p 946.00p 950.00p 75
15/12/2015 930.00p 930.00p 926.00p 930.00p 216
14/12/2015 920.00p 930.00p 910.00p 930.00p 350
11/12/2015 920.00p 920.00p 903.00p 920.00p 385
10/12/2015 920.00p 920.00p 900.00p 920.00p 1000
09/12/2015 915.00p 927.52p 900.00p 920.00p 577
08/12/2015 1,025.00p 1,025.00p 893.00p 915.00p 51994
07/12/2015 1,035.00p 1,035.00p 1,000.00p 1,025.00p 300
04/12/2015 1,035.00p 1,035.00p 1,000.00p 1,035.00p 221
03/12/2015 1,050.00p 1,050.00p 1,000.00p 1,035.00p 1543
02/12/2015 1,075.00p 1,077.50p 1,020.00p 1,035.00p 1027
01/12/2015 1,075.00p 1,080.00p 1,051.00p 1,075.00p 63
30/11/2015 1,120.00p 1,120.00p 1,050.00p 1,075.00p 1779
27/11/2015 1,115.00p 1,115.00p 1,107.50p 1,115.00p 93
26/11/2015 1,115.00p 1,115.00p 1,110.00p 1,110.00p 15
25/11/2015 1,115.00p 1,115.00p 1,115.00p 1,115.00p 0
24/11/2015 1,145.00p 1,145.00p 1,109.00p 1,115.00p 607
23/11/2015 1,155.00p 1,155.00p 1,130.00p 1,145.00p 426
20/11/2015 1,155.00p 1,155.00p 1,148.00p 1,155.00p 208
19/11/2015 1,165.00p 1,165.00p 1,130.00p 1,155.00p 268
18/11/2015 1,165.00p 1,165.00p 1,150.00p 1,160.00p 185
17/11/2015 1,165.00p 1,165.00p 1,165.00p 1,165.00p 0
16/11/2015 1,205.00p 1,205.00p 1,150.00p 1,165.00p 650
13/11/2015 1,245.00p 1,245.00p 1,180.00p 1,205.00p 2295
12/11/2015 1,225.00p 1,251.30p 1,225.00p 1,245.00p 1590
11/11/2015 1,185.00p 1,229.76p 1,180.65p 1,225.00p 3866
10/11/2015 1,185.00p 1,195.50p 1,180.65p 1,185.00p 184
09/11/2015 1,185.00p 1,185.00p 1,180.65p 1,185.00p 339
06/11/2015 1,185.00p 1,185.00p 1,180.65p 1,185.00p 2585
05/11/2015 1,185.00p 1,185.00p 1,151.81p 1,185.00p 612
04/11/2015 1,210.00p 1,210.00p 1,170.00p 1,185.00p 1285
03/11/2015 1,210.00p 1,210.00p 1,210.00p 1,210.00p 0
02/11/2015 1,210.00p 1,210.00p 1,180.00p 1,210.00p 795
30/10/2015 1,205.00p 1,215.00p 1,170.00p 1,210.00p 2405
29/10/2015 1,195.00p 1,205.00p 1,160.00p 1,205.00p 2678
28/10/2015 1,205.00p 1,223.50p 1,120.00p 1,160.00p 65575
27/10/2015 1,215.00p 1,215.00p 1,200.00p 1,205.00p 1183
26/10/2015 1,225.00p 1,225.00p 1,201.17p 1,215.00p 100
23/10/2015 1,250.00p 1,250.00p 1,200.00p 1,225.00p 870
22/10/2015 1,250.00p 1,250.00p 1,220.00p 1,250.00p 376
21/10/2015 1,300.00p 1,300.00p 1,217.59p 1,250.00p 1469
20/10/2015 1,315.00p 1,315.00p 1,270.00p 1,300.00p 230
19/10/2015 1,315.00p 1,315.00p 1,315.00p 1,315.00p 0
16/10/2015 1,315.00p 1,315.00p 1,315.00p 1,315.00p 347
15/10/2015 1,315.00p 1,315.00p 1,288.80p 1,315.00p 862
14/10/2015 1,315.00p 1,320.00p 1,288.80p 1,315.00p 1767
13/10/2015 1,325.00p 1,325.00p 1,325.00p 1,325.00p 0
12/10/2015 1,325.00p 1,325.00p 1,300.00p 1,325.00p 530
09/10/2015 1,325.00p 1,325.00p 1,320.00p 1,325.00p 20
08/10/2015 1,325.00p 1,325.00p 1,300.00p 1,325.00p 88
07/10/2015 1,325.00p 1,325.00p 1,312.50p 1,325.00p 30
06/10/2015 1,325.00p 1,325.00p 1,312.50p 1,325.00p 200
05/10/2015 1,325.00p 1,325.00p 1,320.00p 1,325.00p 700
02/10/2015 1,325.00p 1,330.00p 1,270.00p 1,325.00p 1940
01/10/2015 1,365.00p 1,400.00p 1,300.00p 1,325.00p 1468
30/09/2015 1,490.00p 1,490.00p 1,470.00p 1,490.00p 150
29/09/2015 1,490.00p 1,490.00p 1,470.00p 1,490.00p 153
28/09/2015 1,490.00p 1,490.00p 1,470.00p 1,490.00p 150
25/09/2015 1,490.00p 1,490.00p 1,490.00p 1,490.00p 0

*Close Price adjusted for both dividends and splits