NetScientific (NSCI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/12/2021 102.00p 102.00p 97.75p 99.50p 22429
23/12/2021 102.00p 103.30p 101.10p 102.00p 8298
22/12/2021 101.50p 103.40p 101.10p 102.00p 22545
21/12/2021 105.00p 105.00p 101.00p 101.50p 47453
20/12/2021 104.00p 104.20p 102.04p 104.00p 4055
17/12/2021 104.50p 106.00p 101.50p 104.00p 12966
16/12/2021 104.50p 107.00p 104.50p 104.50p 12820
15/12/2021 108.50p 110.00p 103.03p 104.50p 41373
14/12/2021 109.50p 112.00p 106.25p 108.50p 26302
13/12/2021 106.00p 112.00p 104.60p 109.50p 47522
10/12/2021 105.50p 107.70p 104.50p 105.00p 22531
09/12/2021 104.50p 107.00p 101.50p 105.50p 45472
08/12/2021 104.00p 107.00p 102.37p 104.50p 53315
07/12/2021 107.00p 107.00p 103.15p 104.00p 30298
06/12/2021 108.50p 111.94p 105.36p 107.00p 159299
03/12/2021 108.00p 109.80p 107.00p 108.50p 20345
02/12/2021 111.50p 111.50p 105.15p 108.50p 45514
01/12/2021 116.00p 117.00p 110.03p 111.50p 52984
30/11/2021 114.00p 118.00p 113.90p 116.00p 41035
29/11/2021 108.00p 116.80p 107.40p 113.50p 75749
26/11/2021 111.00p 112.00p 106.50p 108.00p 58014
25/11/2021 111.50p 112.00p 110.55p 111.00p 7767
24/11/2021 114.00p 114.00p 108.04p 111.50p 143718
23/11/2021 118.00p 118.90p 111.12p 114.00p 42350
22/11/2021 118.00p 120.50p 116.20p 118.00p 77541
19/11/2021 118.00p 120.50p 115.60p 118.00p 87679
18/11/2021 116.50p 119.60p 115.30p 117.50p 73292
17/11/2021 118.50p 119.25p 115.00p 116.50p 36846
16/11/2021 120.50p 120.90p 115.10p 118.50p 100610
15/11/2021 120.50p 123.00p 117.00p 120.50p 97838
12/11/2021 121.50p 121.50p 117.50p 120.50p 44749
11/11/2021 122.50p 124.00p 120.00p 121.50p 46371
10/11/2021 122.50p 125.60p 117.22p 122.50p 158298
09/11/2021 117.50p 124.75p 115.40p 122.50p 141634
08/11/2021 114.00p 120.00p 113.13p 117.50p 126824
05/11/2021 98.50p 119.00p 97.65p 116.00p 913424
04/11/2021 97.50p 100.77p 96.30p 98.00p 177236
03/11/2021 100.50p 100.50p 92.50p 95.50p 335557
02/11/2021 102.50p 102.50p 98.55p 99.80p 193320
01/11/2021 103.50p 105.14p 101.00p 102.50p 207114
29/10/2021 104.50p 105.00p 102.20p 103.50p 132342
28/10/2021 104.50p 104.75p 104.00p 104.50p 30625
27/10/2021 103.50p 106.70p 102.65p 106.00p 88249
26/10/2021 105.50p 106.25p 102.10p 105.50p 168766
25/10/2021 107.50p 108.00p 103.70p 104.50p 254052
22/10/2021 106.50p 114.00p 104.30p 107.50p 1023644
21/10/2021 122.50p 123.08p 95.00p 106.00p 2505506
20/10/2021 126.50p 126.50p 121.75p 122.50p 46037
19/10/2021 128.50p 129.40p 125.00p 126.50p 71416
18/10/2021 129.50p 130.97p 128.00p 128.50p 63743
15/10/2021 127.00p 130.00p 127.00p 129.00p 70640
14/10/2021 127.50p 130.00p 126.25p 128.00p 99825
13/10/2021 126.50p 129.70p 125.55p 127.50p 50437
12/10/2021 132.50p 137.00p 125.55p 126.50p 103893
11/10/2021 127.50p 135.00p 127.50p 133.50p 365716
08/10/2021 121.00p 130.00p 119.50p 127.50p 316051
07/10/2021 118.00p 122.50p 118.00p 121.00p 102465
06/10/2021 122.00p 123.45p 117.00p 119.00p 34802
05/10/2021 126.00p 126.00p 120.00p 122.00p 23143
04/10/2021 124.00p 127.87p 119.15p 121.00p 85594
01/10/2021 126.50p 127.00p 120.05p 124.00p 215336
30/09/2021 117.00p 128.00p 117.00p 126.50p 523657
29/09/2021 122.50p 125.00p 110.55p 116.00p 336226
28/09/2021 127.50p 127.50p 122.00p 123.50p 76115
27/09/2021 127.00p 129.90p 125.00p 126.00p 88045
24/09/2021 122.50p 128.90p 120.00p 127.00p 213210
23/09/2021 114.50p 126.03p 114.00p 122.50p 321778
22/09/2021 111.00p 114.90p 109.10p 113.00p 51617
21/09/2021 110.00p 111.00p 107.00p 111.00p 63401
20/09/2021 113.50p 113.70p 107.25p 110.00p 74892
17/09/2021 115.50p 115.80p 112.00p 113.50p 99226
16/09/2021 114.00p 117.42p 113.00p 115.50p 78280
15/09/2021 116.50p 116.50p 114.00p 114.00p 41024
14/09/2021 116.50p 118.00p 115.00p 116.50p 23794
13/09/2021 118.50p 119.00p 115.00p 116.50p 96647
10/09/2021 122.00p 124.00p 116.00p 118.00p 102714
09/09/2021 126.50p 126.50p 117.20p 123.00p 255905
08/09/2021 128.00p 130.00p 126.10p 126.50p 24758
07/09/2021 128.00p 129.50p 126.25p 128.00p 28742
06/09/2021 129.50p 132.00p 125.55p 128.00p 86343
03/09/2021 127.50p 131.45p 127.15p 129.50p 126410
02/09/2021 130.00p 132.00p 125.25p 127.50p 78061
01/09/2021 130.50p 133.00p 127.10p 130.00p 129845
31/08/2021 127.50p 135.70p 126.00p 130.00p 348249
30/08/2021 125.00p 129.48p 121.50p 127.50p 134337
27/08/2021 125.00p 129.47p 121.50p 127.50p 134337
26/08/2021 125.50p 126.00p 123.00p 125.00p 268424
25/08/2021 125.00p 129.25p 123.00p 125.50p 380786
24/08/2021 112.00p 126.00p 111.00p 125.00p 288388
23/08/2021 110.00p 114.00p 108.62p 112.00p 99216
20/08/2021 107.00p 111.00p 106.00p 110.00p 87426
19/08/2021 109.00p 111.00p 105.62p 107.00p 64434
18/08/2021 111.50p 114.00p 108.16p 109.00p 119516
17/08/2021 110.00p 111.50p 109.00p 111.50p 81016
16/08/2021 110.50p 111.25p 108.00p 110.50p 60046
13/08/2021 111.00p 112.55p 110.30p 111.00p 74538
12/08/2021 110.50p 112.85p 108.00p 111.50p 90237
11/08/2021 111.50p 112.00p 110.00p 111.00p 71636
10/08/2021 115.50p 117.00p 110.25p 111.50p 51791
09/08/2021 114.00p 118.00p 112.00p 115.50p 81343
06/08/2021 116.00p 116.00p 113.25p 114.00p 135376
05/08/2021 114.50p 116.00p 110.00p 116.00p 75287
04/08/2021 112.00p 114.90p 110.00p 114.50p 116318
03/08/2021 114.00p 114.00p 110.00p 113.00p 92055
02/08/2021 111.50p 116.00p 110.00p 114.00p 45201
30/07/2021 114.50p 115.75p 111.50p 111.50p 84197
29/07/2021 113.00p 116.70p 110.00p 114.50p 57418
28/07/2021 114.50p 114.50p 110.00p 113.00p 104209
27/07/2021 111.50p 117.90p 110.53p 114.50p 230668
26/07/2021 116.00p 119.25p 110.25p 111.50p 136181
23/07/2021 116.00p 116.30p 110.00p 116.00p 109609
22/07/2021 121.50p 121.50p 115.00p 116.00p 156289
21/07/2021 119.00p 124.50p 118.40p 120.50p 288362
20/07/2021 102.50p 123.00p 99.80p 118.50p 737814
19/07/2021 105.00p 108.00p 100.00p 102.50p 121305
16/07/2021 100.00p 107.50p 98.40p 105.00p 280286
15/07/2021 100.50p 101.00p 96.00p 100.00p 243434
14/07/2021 103.00p 103.00p 100.00p 100.50p 175958
13/07/2021 111.00p 112.00p 102.25p 103.00p 261372
12/07/2021 116.00p 119.00p 107.69p 108.00p 356615
09/07/2021 113.50p 118.00p 113.50p 116.00p 48848
08/07/2021 116.50p 116.70p 112.00p 113.50p 72136
07/07/2021 116.00p 124.39p 113.00p 116.00p 182998
06/07/2021 119.50p 120.75p 115.10p 116.00p 74201
05/07/2021 122.00p 125.50p 117.30p 119.50p 101371
02/07/2021 125.50p 129.00p 120.00p 122.00p 172958
01/07/2021 118.50p 129.00p 115.50p 125.50p 416516
30/06/2021 120.00p 121.50p 112.00p 118.50p 184116
29/06/2021 118.50p 127.50p 117.00p 119.00p 749327
28/06/2021 112.00p 130.30p 108.00p 118.00p 845071
25/06/2021 114.00p 114.75p 108.86p 112.00p 182172
24/06/2021 115.00p 117.00p 113.00p 115.00p 144727
23/06/2021 116.50p 117.00p 112.00p 115.00p 233086
22/06/2021 121.00p 121.48p 114.50p 116.50p 176214
21/06/2021 116.00p 130.00p 114.00p 121.00p 431705
18/06/2021 119.00p 119.98p 114.00p 115.00p 192147
17/06/2021 122.50p 128.00p 118.00p 119.00p 194678
16/06/2021 120.00p 125.00p 112.20p 122.50p 527558
15/06/2021 126.50p 129.00p 117.10p 122.00p 580097
14/06/2021 127.00p 127.00p 117.25p 118.00p 391376
11/06/2021 137.00p 138.00p 120.25p 126.00p 913429
10/06/2021 136.50p 145.00p 130.00p 136.00p 1219935
09/06/2021 179.00p 182.00p 142.00p 145.00p 1658825
08/06/2021 157.50p 210.00p 135.00p 180.00p 5873801
07/06/2021 83.50p 146.00p 83.50p 146.00p 3559802
04/06/2021 73.00p 77.00p 70.08p 75.00p 158951
03/06/2021 74.00p 76.00p 71.00p 73.00p 222327
02/06/2021 76.00p 78.00p 70.04p 73.50p 174309
01/06/2021 71.50p 81.45p 71.00p 76.00p 1254190
31/05/2021 70.50p 74.94p 67.00p 71.50p 361838
28/05/2021 70.50p 74.94p 67.00p 71.50p 285825
27/05/2021 61.50p 75.00p 58.00p 70.50p 1177509
26/05/2021 61.00p 61.00p 58.50p 59.50p 109413
25/05/2021 61.50p 62.75p 60.00p 60.50p 270261
24/05/2021 63.50p 64.50p 61.10p 61.50p 175488
21/05/2021 60.50p 68.00p 60.00p 61.00p 203517
20/05/2021 53.50p 61.80p 53.50p 60.50p 229435
19/05/2021 55.00p 55.00p 52.55p 53.50p 2734
18/05/2021 55.00p 55.90p 52.10p 55.00p 24471
17/05/2021 54.00p 55.25p 52.08p 54.00p 9720
14/05/2021 55.00p 55.60p 52.30p 54.00p 20870
13/05/2021 53.00p 55.00p 50.20p 55.00p 25684
12/05/2021 51.50p 55.00p 50.06p 53.00p 50283
11/05/2021 53.50p 55.00p 50.00p 51.50p 12357
10/05/2021 55.00p 55.25p 52.00p 53.50p 21650
07/05/2021 54.50p 55.00p 52.50p 55.00p 6365
06/05/2021 56.50p 57.00p 53.00p 55.00p 154147
05/05/2021 57.50p 58.00p 55.00p 56.50p 7241
04/05/2021 59.00p 59.00p 57.02p 57.50p 23993
03/05/2021 58.50p 59.90p 54.75p 59.00p 91637
30/04/2021 58.50p 59.90p 54.75p 59.00p 91637
29/04/2021 56.50p 58.88p 55.00p 58.50p 16700
28/04/2021 54.00p 58.00p 54.00p 56.50p 26473
27/04/2021 54.00p 55.00p 53.20p 54.00p 4845
26/04/2021 57.50p 58.00p 53.00p 54.00p 50690
23/04/2021 57.50p 59.50p 55.36p 57.50p 22833
22/04/2021 57.50p 59.50p 57.50p 57.50p 9350
21/04/2021 58.50p 59.25p 56.00p 57.50p 12584
20/04/2021 60.00p 60.00p 58.00p 58.50p 13343
19/04/2021 60.00p 61.60p 58.10p 60.00p 23743
16/04/2021 64.50p 65.00p 58.00p 60.00p 65589
15/04/2021 64.50p 64.50p 62.06p 63.50p 17714
14/04/2021 64.50p 64.50p 62.00p 63.50p 23749
13/04/2021 62.50p 65.00p 59.80p 59.80p 49950
12/04/2021 66.50p 67.00p 61.08p 63.00p 56217
09/04/2021 64.50p 73.00p 64.50p 66.50p 182180
08/04/2021 57.00p 65.00p 56.00p 64.50p 165939
07/04/2021 57.00p 58.90p 56.70p 57.50p 47574
06/04/2021 60.00p 60.00p 56.06p 57.50p 43760
05/04/2021 56.50p 61.00p 55.00p 59.50p 25684
02/04/2021 56.50p 61.00p 55.00p 59.50p 25684
01/04/2021 56.50p 61.00p 55.00p 59.50p 59003
31/03/2021 56.00p 56.52p 54.60p 56.50p 11393
30/03/2021 55.50p 58.00p 54.00p 56.00p 22975
29/03/2021 59.50p 59.50p 54.00p 55.50p 54401
26/03/2021 59.00p 61.00p 58.00p 59.50p 28056
25/03/2021 59.00p 59.35p 58.00p 59.00p 9511
24/03/2021 61.50p 63.00p 58.00p 59.00p 60607
23/03/2021 62.50p 65.00p 60.00p 61.50p 87677
22/03/2021 50.50p 65.00p 49.90p 62.50p 326274

*Close Price adjusted for both dividends and splits