NetScientific (NSCI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
19/03/2021 50.50p 53.00p 49.00p 53.00p 22224
18/03/2021 52.50p 55.00p 49.48p 50.50p 20170
17/03/2021 53.00p 55.00p 50.10p 52.50p 20358
16/03/2021 55.00p 56.00p 52.00p 53.00p 24031
15/03/2021 55.00p 57.00p 52.20p 53.00p 42242
12/03/2021 63.50p 66.60p 53.00p 55.00p 244064
11/03/2021 47.00p 69.90p 46.40p 63.50p 916252
10/03/2021 46.50p 48.00p 45.15p 47.00p 16885
09/03/2021 46.50p 46.90p 45.06p 46.50p 11858
08/03/2021 46.50p 47.80p 45.08p 46.50p 13426
05/03/2021 49.00p 49.25p 46.00p 46.50p 38572
04/03/2021 49.00p 49.70p 48.00p 49.00p 10793
03/03/2021 51.00p 51.00p 48.00p 49.00p 27668
02/03/2021 50.50p 51.40p 50.00p 51.00p 13556
01/03/2021 52.50p 53.70p 49.00p 50.00p 39580
26/02/2021 54.50p 57.00p 52.00p 52.50p 11070
25/02/2021 56.00p 56.32p 53.00p 54.50p 38413
24/02/2021 62.50p 65.60p 53.00p 60.00p 178559
23/02/2021 55.50p 66.00p 54.74p 62.50p 277002
22/02/2021 57.50p 59.25p 53.08p 55.00p 152564
19/02/2021 56.50p 57.00p 55.00p 55.50p 13504
18/02/2021 55.00p 58.00p 53.00p 56.50p 88131
17/02/2021 57.50p 58.00p 53.00p 55.00p 69201
16/02/2021 57.00p 60.00p 56.50p 57.50p 88062
15/02/2021 58.50p 59.20p 54.10p 56.50p 139930
12/02/2021 60.00p 62.80p 59.00p 60.00p 23796
11/02/2021 64.00p 64.98p 55.30p 61.00p 91780
10/02/2021 53.00p 74.00p 53.00p 64.00p 1326230
09/02/2021 53.00p 53.50p 51.08p 53.00p 58378
08/02/2021 52.50p 54.37p 50.00p 53.00p 38842
05/02/2021 48.00p 56.89p 48.00p 52.50p 130693
04/02/2021 49.50p 49.50p 47.00p 48.00p 32223
03/02/2021 50.50p 58.00p 48.04p 51.00p 113719
02/02/2021 43.50p 47.00p 47.00p 47.00p 0
01/02/2021 43.50p 47.98p 43.02p 47.00p 56343
29/01/2021 46.50p 46.50p 43.02p 44.00p 29184
28/01/2021 49.00p 49.00p 45.10p 46.50p 11529
27/01/2021 50.50p 50.50p 50.30p 50.50p 986
26/01/2021 50.50p 50.50p 49.03p 50.50p 5141
25/01/2021 50.00p 50.70p 49.00p 50.50p 17680
22/01/2021 50.50p 50.50p 49.50p 50.00p 8967
21/01/2021 50.50p 50.50p 49.50p 50.50p 3335
20/01/2021 49.50p 51.80p 49.50p 50.50p 18330
19/01/2021 48.50p 50.00p 48.00p 49.50p 110024
18/01/2021 49.00p 49.40p 48.50p 49.00p 34140
15/01/2021 48.50p 49.50p 47.03p 49.00p 44036
14/01/2021 44.50p 48.90p 44.50p 48.50p 39606
13/01/2021 44.50p 44.50p 44.50p 44.50p 0
12/01/2021 44.50p 45.85p 43.55p 44.50p 21571
11/01/2021 44.00p 45.40p 43.35p 44.50p 21473
08/01/2021 44.00p 44.00p 43.35p 44.00p 11035
07/01/2021 43.00p 44.50p 42.01p 43.70p 50238
06/01/2021 44.00p 44.65p 40.95p 43.00p 36159
05/01/2021 46.50p 47.55p 44.00p 44.00p 13713
04/01/2021 46.50p 48.00p 45.15p 46.50p 14541
01/01/2021 46.50p 46.50p 45.03p 46.50p 2455
31/12/2020 46.50p 46.50p 45.03p 46.50p 2455
30/12/2020 47.50p 47.50p 45.00p 46.50p 34270
29/12/2020 44.50p 47.50p 43.03p 47.50p 58343
28/12/2020 45.00p 45.50p 42.20p 44.50p 37886
25/12/2020 45.00p 45.50p 42.20p 44.50p 37886
24/12/2020 45.00p 45.50p 42.20p 44.50p 37886
23/12/2020 46.00p 46.00p 44.00p 45.00p 45838
22/12/2020 48.00p 49.00p 45.10p 46.00p 33416
21/12/2020 44.50p 53.80p 44.50p 48.00p 534670
18/12/2020 44.50p 44.50p 44.00p 44.50p 4684
17/12/2020 45.50p 45.50p 44.00p 44.50p 18357
16/12/2020 45.50p 45.50p 43.00p 45.00p 25500
15/12/2020 47.50p 47.50p 45.10p 45.50p 20406
14/12/2020 47.50p 47.70p 46.00p 47.50p 5635
11/12/2020 49.00p 49.00p 47.00p 47.50p 11562
10/12/2020 49.00p 50.00p 48.00p 48.50p 123679
09/12/2020 47.50p 47.95p 46.00p 47.50p 22029
08/12/2020 47.50p 48.20p 46.03p 48.20p 4131
07/12/2020 46.50p 50.75p 44.10p 47.50p 174174
04/12/2020 44.50p 47.00p 43.25p 46.50p 46562
03/12/2020 44.50p 45.10p 43.03p 44.50p 49663
02/12/2020 44.50p 45.40p 43.15p 44.50p 14710
01/12/2020 46.00p 47.00p 43.55p 45.00p 55631
30/11/2020 43.50p 46.90p 43.50p 46.00p 36123
27/11/2020 44.00p 44.00p 43.35p 43.50p 17850
26/11/2020 44.00p 44.40p 43.35p 44.00p 36299
25/11/2020 48.00p 48.00p 44.00p 44.00p 140252
24/11/2020 48.00p 48.35p 47.10p 48.00p 57229
23/11/2020 48.50p 48.50p 46.00p 48.00p 64963
20/11/2020 50.00p 50.00p 47.00p 48.50p 67847
19/11/2020 48.50p 51.45p 48.00p 50.00p 130862
18/11/2020 49.50p 49.50p 46.38p 48.00p 19319
17/11/2020 46.50p 49.75p 46.01p 49.50p 84111
16/11/2020 50.00p 50.00p 46.50p 46.50p 35662
13/11/2020 52.00p 52.00p 48.50p 50.50p 65389
12/11/2020 51.50p 52.00p 51.00p 52.00p 54163
10/11/2020 49.00p 58.88p 46.25p 50.50p 573403
09/11/2020 56.50p 57.40p 47.00p 49.00p 153835
06/11/2020 57.00p 57.00p 55.02p 56.50p 39501
05/11/2020 54.50p 61.75p 54.50p 57.00p 143839
04/11/2020 54.50p 56.00p 54.25p 54.50p 14285
03/11/2020 51.00p 57.98p 50.55p 54.50p 136215
02/11/2020 48.50p 51.50p 48.00p 51.00p 123188
30/10/2020 52.00p 52.00p 48.00p 48.50p 126789

*Close Price adjusted for both dividends and splits