NetScientific (NSCI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/10/2022 44.00p 51.50p 42.35p 49.50p 118487
30/09/2022 42.50p 44.00p 42.30p 44.00p 93231
29/09/2022 45.50p 45.50p 42.22p 42.50p 42377
28/09/2022 46.50p 46.50p 44.15p 45.50p 14751
27/09/2022 47.00p 47.40p 45.20p 46.50p 12428
26/09/2022 48.50p 48.50p 47.00p 47.00p 5501
23/09/2022 49.50p 49.50p 47.00p 48.50p 49182
22/09/2022 49.50p 49.50p 49.50p 49.50p 12760
21/09/2022 51.00p 51.00p 49.50p 50.00p 56596
20/09/2022 52.50p 52.50p 49.10p 51.00p 115721
19/09/2022 50.50p 51.55p 50.50p 50.50p 9824
16/09/2022 50.50p 51.55p 50.50p 50.50p 9824
15/09/2022 52.50p 52.50p 49.30p 50.50p 14552
14/09/2022 49.50p 56.00p 49.22p 52.50p 48984
13/09/2022 52.50p 52.50p 47.21p 50.00p 98932
12/09/2022 55.00p 55.50p 52.00p 53.50p 8380
09/09/2022 55.50p 55.50p 52.03p 55.00p 10404
08/09/2022 53.50p 55.50p 53.25p 55.50p 40704
07/09/2022 57.50p 57.50p 48.00p 53.50p 68377
06/09/2022 56.00p 57.50p 55.05p 57.50p 30879
05/09/2022 56.00p 56.40p 55.30p 56.00p 4859
02/09/2022 57.00p 57.00p 55.00p 56.00p 38133
01/09/2022 57.50p 57.50p 56.15p 57.00p 6588
31/08/2022 59.00p 59.00p 57.50p 57.50p 86703
30/08/2022 59.00p 59.00p 57.10p 59.00p 72040
29/08/2022 59.00p 59.24p 58.02p 59.00p 24926
26/08/2022 59.00p 59.24p 58.02p 59.00p 24926
25/08/2022 57.50p 59.90p 56.10p 59.00p 51590
24/08/2022 60.00p 60.00p 57.10p 58.50p 7328
23/08/2022 63.00p 63.00p 57.50p 60.00p 38443
22/08/2022 66.00p 66.00p 58.50p 63.00p 122075
19/08/2022 66.00p 66.00p 63.20p 66.00p 22538
18/08/2022 66.00p 66.00p 63.00p 66.00p 3958
17/08/2022 66.00p 66.00p 63.20p 66.00p 34240
16/08/2022 65.50p 69.00p 63.80p 66.00p 12905
15/08/2022 66.00p 66.00p 62.50p 65.50p 10080
12/08/2022 64.50p 66.00p 64.50p 66.00p 48645
11/08/2022 64.50p 64.70p 61.55p 64.50p 11492
10/08/2022 64.00p 64.50p 62.55p 64.50p 10683
09/08/2022 64.00p 65.00p 62.35p 64.00p 26002
08/08/2022 64.00p 64.00p 64.00p 64.00p 2500
05/08/2022 65.50p 65.50p 62.00p 64.00p 30922
04/08/2022 64.00p 64.00p 61.05p 64.00p 15100
03/08/2022 64.00p 64.00p 61.05p 64.00p 1000
02/08/2022 64.00p 64.00p 61.05p 64.00p 21000
01/08/2022 64.00p 64.00p 60.85p 64.00p 1380
29/07/2022 64.00p 64.00p 60.80p 64.00p 20749
28/07/2022 64.50p 64.50p 61.05p 64.00p 43847
27/07/2022 64.50p 64.50p 61.60p 64.50p 5000
26/07/2022 64.50p 64.50p 61.60p 64.50p 11240
25/07/2022 64.50p 64.50p 61.10p 64.50p 819
22/07/2022 62.50p 64.80p 61.50p 64.50p 26065
21/07/2022 61.50p 65.00p 60.00p 62.50p 16537
20/07/2022 61.50p 62.10p 60.65p 61.50p 4610
19/07/2022 61.50p 62.65p 60.50p 61.50p 14871
18/07/2022 61.50p 62.50p 59.51p 61.50p 54873
15/07/2022 63.50p 65.00p 60.15p 63.00p 32341
14/07/2022 64.50p 64.50p 62.15p 63.50p 16483
13/07/2022 64.50p 64.50p 64.50p 64.50p 0
12/07/2022 64.00p 65.10p 64.00p 64.50p 8225
11/07/2022 64.50p 65.00p 64.50p 64.50p 5537
08/07/2022 64.50p 64.50p 64.50p 64.50p 0
07/07/2022 66.00p 66.00p 63.00p 64.50p 2500
06/07/2022 66.00p 66.00p 63.06p 66.00p 9881
05/07/2022 66.00p 66.00p 65.40p 66.00p 22500
04/07/2022 64.00p 66.00p 63.10p 66.00p 9575
01/07/2022 63.50p 64.75p 63.10p 64.00p 17659
30/06/2022 67.50p 67.50p 62.40p 63.50p 49889
29/06/2022 67.50p 67.50p 65.60p 67.50p 9001
28/06/2022 67.50p 67.50p 67.05p 67.50p 2100
27/06/2022 68.00p 68.00p 67.05p 67.50p 22556
24/06/2022 68.00p 68.00p 67.55p 68.00p 6929
23/06/2022 67.50p 69.00p 67.00p 68.00p 31827
22/06/2022 68.50p 68.50p 65.25p 67.50p 283827
21/06/2022 75.00p 75.00p 72.00p 73.50p 17343
20/06/2022 79.50p 79.96p 75.00p 75.00p 15783
17/06/2022 79.50p 81.20p 77.35p 79.50p 2814
16/06/2022 81.00p 82.96p 79.50p 79.50p 20861
15/06/2022 78.50p 82.96p 77.00p 81.00p 23612
14/06/2022 82.00p 82.00p 78.00p 79.00p 14705
13/06/2022 83.50p 84.25p 80.04p 82.00p 4513
10/06/2022 87.00p 88.00p 80.10p 83.50p 40014
09/06/2022 87.00p 88.96p 85.28p 87.00p 17534
08/06/2022 88.50p 90.70p 86.58p 87.00p 26660
07/06/2022 88.50p 89.83p 86.00p 88.50p 10286
06/06/2022 92.50p 94.50p 85.82p 88.50p 51244
03/06/2022 92.00p 92.65p 85.66p 88.00p 31560
02/06/2022 92.00p 92.65p 85.66p 88.00p 31560
01/06/2022 92.00p 92.65p 85.66p 88.00p 31560
31/05/2022 92.00p 92.70p 90.28p 92.00p 13766
30/05/2022 92.00p 92.00p 90.28p 92.00p 31144
27/05/2022 88.50p 95.00p 85.00p 92.00p 216481
26/05/2022 88.50p 89.80p 85.10p 88.50p 37376
25/05/2022 90.00p 91.50p 86.22p 88.50p 50217
24/05/2022 90.00p 93.50p 88.55p 91.00p 104056
23/05/2022 88.00p 95.90p 88.00p 91.00p 238489
20/05/2022 81.50p 91.88p 81.50p 88.00p 107583
19/05/2022 86.00p 87.00p 78.00p 81.50p 56430
18/05/2022 87.00p 89.99p 84.55p 87.00p 109724
17/05/2022 83.50p 88.00p 80.75p 84.00p 58954
16/05/2022 72.00p 85.95p 72.00p 83.50p 222331
13/05/2022 67.00p 70.00p 66.66p 69.00p 39136
12/05/2022 72.50p 76.00p 65.60p 67.00p 43380
11/05/2022 74.50p 76.00p 72.68p 74.00p 7961
10/05/2022 73.00p 75.50p 70.00p 74.50p 34100
09/05/2022 78.00p 78.00p 73.00p 75.00p 3835
06/05/2022 78.00p 79.40p 78.00p 78.00p 500
05/05/2022 79.50p 80.12p 76.44p 78.00p 34803
04/05/2022 81.50p 82.86p 79.10p 80.00p 54395
03/05/2022 82.00p 82.85p 81.02p 81.50p 14021
02/05/2022 77.50p 83.90p 77.50p 82.00p 31866
29/04/2022 77.50p 83.90p 77.50p 82.00p 31866
28/04/2022 80.00p 80.00p 77.02p 77.50p 73933
27/04/2022 79.00p 80.00p 79.00p 80.00p 42419
26/04/2022 79.50p 81.45p 77.00p 77.60p 66333
25/04/2022 71.50p 82.00p 71.50p 79.50p 194562
22/04/2022 65.50p 72.70p 65.00p 72.50p 263900
21/04/2022 65.50p 65.70p 64.40p 65.50p 6687
20/04/2022 65.50p 65.50p 64.25p 65.50p 5263
19/04/2022 65.50p 66.00p 63.21p 65.50p 34631
18/04/2022 62.50p 67.90p 62.50p 65.50p 46436
15/04/2022 62.50p 67.90p 62.50p 65.50p 46436
14/04/2022 62.50p 67.90p 62.50p 65.50p 46436
13/04/2022 65.00p 65.00p 60.60p 62.50p 58637
12/04/2022 64.50p 66.00p 63.20p 65.00p 15966
11/04/2022 64.00p 66.00p 62.80p 64.50p 17368
08/04/2022 62.50p 64.95p 62.39p 64.00p 42782
07/04/2022 61.50p 62.50p 60.75p 62.50p 9802
06/04/2022 61.50p 62.40p 60.00p 61.50p 35903
05/04/2022 62.50p 63.70p 59.60p 62.50p 74317
04/04/2022 64.00p 65.00p 60.00p 62.50p 29387
01/04/2022 63.50p 64.80p 63.02p 64.00p 6234
31/03/2022 62.00p 64.03p 61.65p 63.50p 33281
30/03/2022 62.50p 63.96p 60.50p 62.00p 51957
29/03/2022 62.50p 64.25p 61.10p 63.00p 27689
28/03/2022 64.00p 64.70p 63.00p 64.00p 6397
25/03/2022 65.50p 65.50p 63.10p 64.00p 8417
24/03/2022 66.50p 68.00p 64.10p 65.50p 14674
23/03/2022 65.00p 66.50p 63.11p 66.50p 35442
22/03/2022 65.50p 67.40p 63.05p 65.00p 34001
21/03/2022 60.50p 68.00p 60.50p 65.50p 106583
18/03/2022 60.50p 62.75p 60.25p 60.50p 25795
17/03/2022 60.50p 62.30p 60.50p 60.50p 13688
16/03/2022 62.00p 62.90p 58.25p 60.50p 43776
15/03/2022 61.50p 63.00p 60.00p 61.50p 37323
14/03/2022 56.50p 63.00p 56.50p 61.50p 93316
11/03/2022 56.00p 59.00p 56.00p 56.50p 13465
10/03/2022 54.50p 57.90p 53.50p 56.00p 40801
09/03/2022 48.75p 55.00p 48.75p 54.50p 70062
08/03/2022 51.00p 51.00p 47.53p 48.75p 21216
07/03/2022 56.00p 57.40p 46.27p 51.00p 108070
04/03/2022 57.00p 58.00p 55.00p 56.00p 38992
03/03/2022 57.50p 59.00p 56.00p 57.00p 64652
02/03/2022 57.50p 58.70p 56.10p 57.50p 27516
01/03/2022 60.00p 60.00p 56.00p 59.00p 53586
28/02/2022 61.00p 62.00p 58.40p 60.00p 27091
25/02/2022 59.50p 64.00p 59.00p 61.00p 74210
24/02/2022 62.50p 65.00p 58.50p 62.00p 68987
23/02/2022 64.50p 66.60p 63.00p 65.00p 55969
22/02/2022 67.00p 69.00p 63.00p 64.50p 56924
21/02/2022 69.00p 69.69p 66.00p 67.50p 14577
18/02/2022 71.50p 72.34p 69.00p 69.50p 38075
17/02/2022 69.50p 72.80p 68.78p 71.50p 66515
16/02/2022 68.50p 70.76p 68.50p 69.50p 22488
15/02/2022 71.50p 72.00p 67.50p 68.50p 204886
14/02/2022 73.50p 74.39p 70.50p 74.00p 37887
11/02/2022 75.50p 76.50p 73.10p 74.00p 36612
10/02/2022 72.00p 77.00p 72.00p 75.00p 82986
09/02/2022 76.00p 76.49p 67.55p 72.00p 194122
08/02/2022 76.00p 76.90p 74.10p 76.00p 25709
07/02/2022 81.50p 81.50p 73.00p 76.00p 235754
04/02/2022 81.50p 82.65p 80.00p 81.50p 17223
03/02/2022 86.50p 86.50p 81.00p 81.50p 62621
02/02/2022 83.50p 88.00p 83.25p 88.00p 272452
01/02/2022 83.50p 85.00p 83.25p 83.50p 19961
31/01/2022 83.00p 85.00p 82.35p 83.50p 35085
28/01/2022 81.00p 86.00p 80.25p 83.00p 160024
27/01/2022 82.00p 82.00p 80.00p 81.00p 147724
26/01/2022 82.50p 86.00p 80.92p 82.50p 49779
25/01/2022 83.00p 83.90p 81.40p 82.50p 42970
24/01/2022 85.50p 85.50p 81.25p 83.00p 119155
21/01/2022 85.50p 87.00p 84.03p 85.50p 58751
20/01/2022 85.50p 85.50p 84.00p 85.50p 119937
19/01/2022 88.50p 90.00p 84.00p 85.50p 150579
18/01/2022 92.50p 92.60p 88.20p 89.00p 114297
17/01/2022 94.50p 96.00p 90.72p 94.00p 312649
14/01/2022 94.00p 96.00p 93.50p 94.50p 319408
13/01/2022 93.00p 94.90p 93.00p 94.00p 153289
12/01/2022 86.50p 93.40p 86.50p 93.00p 941281
10/01/2022 86.50p 91.70p 83.73p 85.50p 171774
07/01/2022 96.50p 96.50p 82.20p 88.00p 793385
06/01/2022 97.00p 99.00p 93.00p 96.50p 52546
05/01/2022 99.50p 99.75p 95.00p 97.50p 55149
04/01/2022 99.00p 101.00p 97.65p 99.50p 37819
03/01/2022 99.00p 100.96p 97.50p 99.00p 15093
31/12/2021 99.00p 100.96p 97.50p 99.00p 15093
30/12/2021 99.50p 101.00p 97.00p 99.00p 40083
29/12/2021 99.50p 101.50p 98.60p 99.50p 40260
28/12/2021 102.00p 102.00p 97.75p 99.50p 22429
27/12/2021 102.00p 102.00p 97.75p 99.50p 22429

*Close Price adjusted for both dividends and splits