NetScientific (NSCI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
12/07/2023 57.00p 57.60p 56.40p 57.50p 8445
11/07/2023 57.00p 58.68p 56.10p 57.00p 24364
10/07/2023 57.00p 59.00p 55.00p 57.00p 7944
07/07/2023 59.00p 59.00p 55.44p 57.00p 47549
06/07/2023 60.50p 62.90p 58.20p 59.00p 41801
05/07/2023 61.50p 62.00p 59.25p 60.50p 36496
04/07/2023 61.50p 63.00p 60.63p 61.50p 3027
03/07/2023 59.50p 63.00p 59.50p 62.00p 35981
30/06/2023 58.50p 62.00p 58.00p 59.50p 105788
29/06/2023 59.50p 62.00p 57.00p 58.50p 16321
28/06/2023 64.00p 65.00p 57.20p 59.50p 66704
27/06/2023 65.00p 66.00p 62.00p 64.00p 6698
26/06/2023 68.00p 72.40p 64.00p 65.00p 43967
23/06/2023 69.00p 71.00p 68.00p 68.00p 21955
22/06/2023 68.50p 71.00p 67.51p 69.00p 31785
21/06/2023 69.00p 71.00p 67.40p 69.00p 55399
20/06/2023 69.00p 71.00p 68.16p 69.00p 45726
19/06/2023 68.00p 70.56p 67.40p 69.00p 97804
16/06/2023 67.00p 72.00p 66.33p 69.00p 79899
15/06/2023 70.50p 70.50p 65.44p 67.00p 64447
14/06/2023 66.00p 73.56p 65.36p 71.50p 43284
13/06/2023 61.00p 67.00p 60.83p 66.00p 494610
12/06/2023 60.50p 60.50p 59.00p 60.50p 6931
09/06/2023 61.00p 61.00p 60.00p 60.50p 23574
08/06/2023 61.00p 61.00p 59.60p 61.00p 12044
07/06/2023 61.00p 61.26p 60.00p 61.00p 15794
06/06/2023 63.00p 65.00p 58.00p 61.00p 168925
05/06/2023 70.00p 72.00p 65.00p 66.50p 58188
02/06/2023 70.00p 70.18p 68.62p 70.00p 12058
01/06/2023 68.50p 70.90p 68.50p 70.00p 23675
31/05/2023 69.50p 69.50p 67.00p 68.50p 28853
30/05/2023 69.50p 72.96p 68.75p 70.50p 105084
26/05/2023 69.00p 72.00p 68.00p 69.50p 269432
25/05/2023 70.50p 70.50p 69.00p 69.00p 4913
24/05/2023 71.50p 75.16p 69.13p 71.50p 162290
23/05/2023 71.00p 71.70p 69.60p 71.00p 67409
22/05/2023 69.00p 71.70p 68.70p 71.00p 91948
19/05/2023 71.00p 71.00p 68.00p 69.00p 40775
18/05/2023 68.50p 71.00p 67.00p 71.00p 63310
17/05/2023 70.50p 70.50p 68.10p 68.50p 60955
16/05/2023 72.50p 73.45p 70.00p 71.50p 66701
15/05/2023 74.50p 74.50p 71.00p 72.50p 30297
12/05/2023 74.50p 75.70p 72.60p 74.50p 18973
11/05/2023 74.50p 74.50p 72.75p 74.50p 286
10/05/2023 74.50p 74.50p 72.75p 74.50p 1181
09/05/2023 74.50p 77.00p 72.60p 74.50p 5079
05/05/2023 76.50p 76.50p 73.48p 74.50p 6736
04/05/2023 75.50p 77.80p 75.00p 76.50p 33328
03/05/2023 76.50p 78.00p 75.00p 75.50p 12917
02/05/2023 77.50p 80.00p 73.46p 76.50p 58370
28/04/2023 79.50p 82.00p 75.00p 77.50p 39350
27/04/2023 79.50p 82.00p 79.05p 79.50p 18937
26/04/2023 79.50p 82.00p 78.50p 79.50p 15167
25/04/2023 80.50p 80.70p 79.15p 80.50p 49289
24/04/2023 80.50p 84.49p 79.00p 80.00p 131652
21/04/2023 78.00p 82.00p 78.00p 80.50p 62907
20/04/2023 78.00p 78.00p 76.20p 78.00p 11756
19/04/2023 81.00p 81.00p 76.60p 78.00p 38766
18/04/2023 81.00p 82.00p 80.00p 81.00p 39060
17/04/2023 80.50p 82.00p 80.11p 81.00p 62288
14/04/2023 75.50p 82.50p 74.42p 80.50p 289097
13/04/2023 67.00p 78.00p 67.00p 75.00p 119345
12/04/2023 67.50p 69.00p 67.00p 67.00p 12172
11/04/2023 67.50p 69.00p 65.72p 67.00p 9109
06/04/2023 67.00p 69.00p 67.00p 67.00p 24108
05/04/2023 67.50p 68.90p 65.00p 66.50p 32912
04/04/2023 70.50p 71.90p 67.00p 68.00p 15867
03/04/2023 67.00p 72.00p 67.00p 71.00p 20586
31/03/2023 64.50p 69.00p 64.50p 67.00p 29843
30/03/2023 67.50p 67.50p 62.00p 62.00p 117473
29/03/2023 68.00p 71.30p 65.00p 67.50p 47820
28/03/2023 65.50p 70.00p 65.50p 68.00p 32260
27/03/2023 65.50p 67.75p 63.00p 65.50p 18032
24/03/2023 65.50p 67.00p 64.30p 65.50p 9052
23/03/2023 65.50p 65.90p 64.30p 65.50p 6677
22/03/2023 65.50p 65.90p 64.15p 65.50p 1625
21/03/2023 65.50p 69.40p 63.00p 65.50p 24434
20/03/2023 67.50p 68.00p 63.30p 65.50p 40051
17/03/2023 69.00p 69.30p 66.00p 67.50p 45369
16/03/2023 69.00p 69.00p 68.31p 69.00p 16233
15/03/2023 70.50p 71.90p 68.22p 69.00p 40275
14/03/2023 67.50p 70.50p 67.50p 70.50p 35707
13/03/2023 72.50p 72.50p 67.70p 68.00p 27515
10/03/2023 73.50p 73.50p 72.05p 72.50p 17775
09/03/2023 75.00p 75.00p 73.10p 75.00p 5000
08/03/2023 75.50p 78.00p 72.50p 75.00p 34567
07/03/2023 73.00p 78.00p 72.00p 75.50p 39243
06/03/2023 75.50p 76.00p 72.75p 74.00p 29063
03/03/2023 78.50p 79.00p 75.00p 75.50p 52488
02/03/2023 79.00p 79.90p 78.50p 78.50p 4060
01/03/2023 79.00p 80.00p 78.30p 79.00p 18401
28/02/2023 79.50p 80.00p 79.00p 79.00p 20215
27/02/2023 81.00p 85.00p 79.00p 80.00p 105658
24/02/2023 80.00p 82.55p 80.00p 81.00p 28088
23/02/2023 80.00p 81.50p 77.00p 79.50p 16781
22/02/2023 83.50p 83.50p 78.50p 80.00p 44092
21/02/2023 86.00p 88.00p 82.00p 83.50p 54475
20/02/2023 82.00p 88.00p 82.00p 86.00p 48807
17/02/2023 80.50p 87.00p 80.00p 82.00p 59846
16/02/2023 81.00p 81.50p 79.80p 80.50p 15346
15/02/2023 82.50p 86.70p 80.15p 81.00p 99571
14/02/2023 81.50p 84.00p 80.00p 82.50p 41746
13/02/2023 77.50p 85.50p 76.00p 81.50p 222187
10/02/2023 68.00p 79.80p 68.00p 77.50p 554452
09/02/2023 62.50p 67.36p 62.50p 67.00p 39223
08/02/2023 62.00p 63.60p 60.10p 62.50p 56463
07/02/2023 62.00p 62.00p 59.00p 62.00p 16330
06/02/2023 62.00p 62.00p 60.10p 62.00p 7919
03/02/2023 62.00p 62.00p 60.00p 62.00p 4316
02/02/2023 60.50p 62.40p 58.30p 62.00p 39860
01/02/2023 63.50p 63.50p 59.00p 60.50p 32511
31/01/2023 63.50p 65.00p 62.10p 63.50p 2988
30/01/2023 63.50p 64.30p 62.00p 63.50p 1200
27/01/2023 66.50p 66.50p 63.00p 63.00p 43543
26/01/2023 68.50p 68.50p 65.00p 65.50p 39183
25/01/2023 69.00p 69.00p 68.00p 68.50p 2500
24/01/2023 71.00p 71.37p 69.00p 69.00p 27503
23/01/2023 70.50p 70.50p 69.00p 70.50p 14017
20/01/2023 68.50p 70.50p 67.00p 70.50p 45918
19/01/2023 69.00p 69.00p 67.36p 68.50p 6724
18/01/2023 69.00p 70.20p 69.00p 69.50p 7113
17/01/2023 69.50p 69.50p 68.50p 69.00p 2000
16/01/2023 70.50p 70.50p 67.00p 69.50p 26202
13/01/2023 70.50p 70.70p 68.00p 69.50p 21100
12/01/2023 71.50p 71.70p 70.00p 70.50p 4400
11/01/2023 73.50p 73.90p 70.00p 71.50p 33276
10/01/2023 73.50p 73.50p 72.00p 73.50p 11577
09/01/2023 75.50p 75.50p 73.00p 73.50p 23714
06/01/2023 76.00p 76.00p 73.15p 75.50p 29061
05/01/2023 74.00p 77.00p 72.80p 76.00p 60039
04/01/2023 77.50p 77.95p 72.20p 74.00p 30288
03/01/2023 80.50p 87.00p 78.00p 79.00p 283691
30/12/2022 77.50p 85.00p 77.50p 80.50p 106056
29/12/2022 67.00p 78.50p 67.00p 77.00p 102965
28/12/2022 66.50p 69.00p 66.50p 67.00p 46813
23/12/2022 66.50p 66.50p 64.30p 66.50p 470
22/12/2022 65.00p 67.70p 64.00p 66.50p 43250
21/12/2022 62.00p 67.85p 62.00p 65.00p 84256
20/12/2022 62.00p 62.00p 60.30p 62.00p 10000
19/12/2022 62.00p 62.30p 62.00p 62.00p 8635
16/12/2022 59.50p 63.50p 58.80p 62.00p 43750
15/12/2022 62.00p 62.00p 58.02p 59.00p 25605
14/12/2022 63.00p 63.00p 62.00p 62.00p 7808
13/12/2022 64.00p 64.00p 62.00p 63.00p 16712
12/12/2022 64.50p 64.70p 62.30p 64.00p 21089
09/12/2022 64.50p 64.50p 63.00p 64.50p 48
08/12/2022 64.50p 65.00p 64.50p 64.50p 0
07/12/2022 65.00p 65.00p 62.50p 64.50p 18687
06/12/2022 67.50p 70.00p 65.00p 65.00p 25450
05/12/2022 69.00p 69.40p 67.00p 69.00p 3495
02/12/2022 66.00p 69.80p 66.00p 69.00p 36862
01/12/2022 64.50p 69.00p 64.00p 66.00p 62059
30/11/2022 64.50p 64.50p 62.80p 64.50p 86
29/11/2022 64.50p 66.50p 63.50p 64.50p 11943
28/11/2022 64.50p 64.69p 64.50p 64.50p 3000
25/11/2022 63.50p 65.90p 62.40p 64.50p 8643
24/11/2022 63.50p 64.37p 62.00p 63.50p 11499
23/11/2022 64.50p 64.50p 62.15p 63.50p 11543
22/11/2022 66.00p 66.00p 64.25p 64.50p 13840
21/11/2022 69.50p 69.50p 65.15p 66.00p 23447
18/11/2022 66.50p 72.80p 66.50p 69.50p 177412
17/11/2022 70.50p 70.50p 65.15p 66.50p 64031
16/11/2022 67.00p 72.40p 67.00p 70.50p 70451
15/11/2022 65.00p 68.90p 65.00p 67.00p 81417
14/11/2022 59.50p 71.00p 57.36p 65.00p 395814
11/11/2022 60.00p 60.00p 57.01p 59.50p 93483
10/11/2022 60.00p 60.00p 57.30p 60.00p 2047
09/11/2022 60.00p 60.00p 57.42p 60.00p 9044
08/11/2022 60.00p 60.75p 57.05p 60.00p 45982
07/11/2022 57.50p 59.52p 56.75p 59.50p 53950
04/11/2022 57.50p 58.25p 56.55p 57.50p 1254
03/11/2022 59.00p 59.00p 56.00p 57.50p 16317
02/11/2022 59.00p 62.00p 56.90p 59.00p 2102
01/11/2022 59.00p 61.50p 56.55p 59.00p 17215
31/10/2022 59.00p 59.00p 56.30p 59.00p 5125
28/10/2022 59.00p 59.00p 56.30p 59.00p 3849
27/10/2022 59.00p 60.00p 59.00p 59.00p 330
26/10/2022 59.00p 59.18p 56.30p 59.00p 5322
25/10/2022 57.50p 60.00p 56.80p 58.00p 18044
24/10/2022 56.50p 57.50p 55.00p 57.50p 16432
21/10/2022 58.00p 62.00p 55.55p 56.50p 51299
20/10/2022 55.00p 60.00p 54.65p 58.00p 20183
19/10/2022 55.00p 55.90p 53.05p 55.00p 38119
18/10/2022 56.00p 58.50p 53.52p 55.00p 44692
17/10/2022 56.50p 56.50p 53.00p 56.00p 5369
14/10/2022 58.00p 59.00p 52.50p 56.50p 54477
13/10/2022 60.00p 60.00p 56.00p 58.00p 17178
12/10/2022 56.00p 62.40p 56.00p 60.00p 135137
11/10/2022 52.50p 57.00p 50.68p 56.00p 82131
10/10/2022 53.00p 55.40p 52.50p 52.50p 16546
07/10/2022 53.00p 55.40p 53.00p 53.00p 34229
06/10/2022 49.50p 56.70p 49.30p 53.00p 153279
05/10/2022 49.50p 52.00p 47.05p 49.50p 13567
04/10/2022 49.50p 49.50p 47.05p 49.50p 1224

*Close Price adjusted for both dividends and splits