NetScientific (NSCI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
29/10/2020 52.00p 52.70p 51.10p 52.00p 43087
28/10/2020 57.50p 58.10p 51.25p 52.00p 52371
27/10/2020 56.50p 63.25p 55.35p 57.50p 353278
26/10/2020 57.00p 57.25p 55.15p 56.50p 40619
23/10/2020 57.00p 57.25p 56.20p 57.00p 14999
22/10/2020 58.00p 58.00p 55.10p 57.00p 52352
21/10/2020 59.00p 59.75p 55.55p 58.00p 54840
20/10/2020 59.00p 59.90p 56.55p 59.00p 67282
19/10/2020 59.00p 59.88p 57.50p 59.00p 48359
16/10/2020 61.00p 62.00p 58.00p 59.00p 104032
15/10/2020 61.00p 62.70p 58.05p 61.00p 45328
14/10/2020 62.00p 62.37p 60.00p 61.00p 34194
13/10/2020 61.00p 62.00p 58.00p 62.00p 154021
12/10/2020 61.00p 62.95p 59.25p 61.00p 45142
09/10/2020 62.00p 63.00p 60.00p 61.00p 66765
08/10/2020 63.00p 63.00p 60.04p 62.00p 61065
07/10/2020 61.00p 67.00p 60.02p 63.00p 157115
06/10/2020 61.00p 61.90p 58.00p 60.50p 93592
05/10/2020 61.50p 62.50p 59.04p 61.00p 50243
02/10/2020 61.50p 62.74p 60.03p 61.50p 48029
01/10/2020 63.50p 63.50p 61.02p 61.50p 75359
30/09/2020 66.00p 66.00p 59.26p 63.50p 227219
29/09/2020 68.00p 72.95p 64.60p 66.00p 250492
28/09/2020 62.00p 68.00p 60.04p 67.50p 61014
25/09/2020 63.50p 64.70p 60.00p 62.00p 146300
24/09/2020 68.00p 68.00p 60.64p 63.50p 164399
23/09/2020 66.00p 72.97p 63.60p 68.50p 673477
22/09/2020 61.50p 67.50p 59.60p 66.00p 445465
21/09/2020 63.00p 63.00p 60.00p 61.50p 201828
18/09/2020 59.50p 67.00p 57.15p 63.00p 173424
17/09/2020 59.50p 61.00p 58.11p 59.50p 38659
16/09/2020 59.50p 61.20p 57.52p 59.50p 60303
15/09/2020 57.50p 60.00p 55.25p 59.50p 130380
14/09/2020 60.00p 60.00p 56.77p 57.50p 68632
11/09/2020 57.50p 61.20p 57.29p 60.00p 81141
10/09/2020 60.00p 60.00p 57.00p 57.50p 148096
09/09/2020 61.00p 61.45p 60.00p 60.00p 44028
08/09/2020 63.50p 64.97p 60.00p 61.00p 96381
07/09/2020 62.00p 64.40p 59.00p 63.50p 148669
04/09/2020 64.50p 64.75p 60.00p 62.00p 33516
03/09/2020 67.00p 67.40p 63.03p 64.50p 48012
02/09/2020 61.50p 70.00p 60.16p 67.00p 253167
01/09/2020 66.00p 66.48p 60.16p 61.50p 116814
31/08/2020 66.50p 66.50p 61.04p 66.00p 115720
28/08/2020 66.50p 66.50p 61.04p 66.00p 115720
27/08/2020 63.50p 69.90p 60.00p 66.50p 227322
26/08/2020 66.00p 66.00p 62.00p 63.50p 29453
25/08/2020 53.50p 66.00p 53.50p 65.00p 86929
24/08/2020 73.00p 73.00p 67.50p 68.75p 76080
21/08/2020 73.75p 74.00p 72.50p 73.50p 65222
20/08/2020 72.25p 74.00p 72.00p 73.75p 33681
19/08/2020 75.75p 75.75p 70.65p 72.25p 72472
18/08/2020 75.25p 77.00p 73.00p 75.75p 61937
17/08/2020 77.50p 79.00p 73.04p 75.25p 76263
14/08/2020 77.50p 78.50p 73.55p 77.50p 68771
13/08/2020 79.75p 81.75p 75.50p 78.50p 82041
12/08/2020 80.00p 84.00p 77.50p 79.75p 106265
11/08/2020 80.00p 82.00p 73.50p 78.75p 131011
10/08/2020 76.25p 90.00p 75.80p 80.00p 163490
07/08/2020 78.75p 82.42p 73.75p 76.25p 140522
06/08/2020 80.00p 84.75p 72.50p 78.75p 307082
05/08/2020 102.50p 103.00p 67.50p 80.00p 816935
04/08/2020 77.50p 138.50p 76.25p 97.50p 1784526
03/08/2020 82.50p 89.90p 76.00p 77.50p 58968
31/07/2020 90.00p 98.60p 80.10p 82.50p 96475
30/07/2020 95.00p 98.75p 81.25p 90.00p 104530
29/07/2020 112.50p 115.95p 85.15p 95.00p 342815
28/07/2020 157.50p 179.90p 102.50p 110.00p 1190424
27/07/2020 62.50p 180.00p 56.50p 150.00p 1658369
24/07/2020 63.75p 65.00p 60.00p 62.50p 41028
23/07/2020 56.25p 65.00p 52.75p 62.50p 96522
22/07/2020 58.75p 61.80p 55.05p 56.25p 46827
21/07/2020 55.00p 69.00p 52.50p 58.75p 270684
20/07/2020 57.50p 57.50p 46.50p 55.00p 164070
17/07/2020 48.00p 52.50p 47.01p 52.50p 82725
16/07/2020 48.50p 49.97p 48.00p 48.00p 31662
15/07/2020 50.25p 51.50p 46.25p 48.50p 58406
14/07/2020 51.25p 51.25p 46.50p 50.25p 36364
13/07/2020 51.25p 51.25p 50.00p 51.25p 28087
10/07/2020 51.25p 51.25p 50.20p 51.25p 2802
09/07/2020 52.50p 52.50p 51.22p 51.25p 23473
08/07/2020 56.25p 56.25p 51.50p 52.50p 131808
07/07/2020 56.25p 57.00p 55.00p 56.25p 30235
06/07/2020 57.50p 58.80p 55.13p 56.25p 44650
03/07/2020 58.75p 60.00p 56.10p 57.50p 28603
02/07/2020 57.50p 60.00p 57.50p 58.75p 32152
01/07/2020 58.75p 59.80p 57.70p 58.75p 37542
30/06/2020 62.50p 66.87p 58.75p 58.75p 128656
29/06/2020 60.00p 64.50p 56.30p 62.50p 146452
26/06/2020 65.00p 65.00p 58.25p 60.00p 116711
25/06/2020 56.25p 67.35p 56.25p 62.00p 1113973
24/06/2020 53.75p 58.50p 53.75p 56.25p 33896
23/06/2020 55.00p 57.25p 53.75p 53.75p 5004
22/06/2020 60.50p 60.50p 50.00p 55.00p 37165
19/06/2020 61.00p 63.00p 60.01p 60.50p 94089
18/06/2020 85.00p 94.85p 60.60p 61.00p 492100
17/06/2020 65.00p 68.50p 60.50p 65.00p 8563
16/06/2020 60.00p 66.00p 53.80p 65.00p 6268
15/06/2020 55.00p 70.00p 54.10p 60.00p 58868
12/06/2020 57.50p 58.80p 53.60p 55.00p 9255

*Close Price adjusted for both dividends and splits