NetScientific (NSCI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/06/2020 60.00p 60.00p 55.00p 57.50p 4016
10/06/2020 55.00p 64.00p 55.00p 60.00p 16275
09/06/2020 60.00p 63.50p 51.52p 55.00p 60353
08/06/2020 75.00p 75.00p 60.00p 60.00p 24367
05/06/2020 80.00p 94.50p 70.20p 75.00p 26458
04/06/2020 67.50p 78.80p 67.50p 77.50p 28044
03/06/2020 67.50p 74.70p 65.50p 67.50p 12332
02/06/2020 65.00p 74.85p 63.70p 67.50p 35850
01/06/2020 70.00p 77.70p 63.52p 65.00p 16516
29/05/2020 72.50p 78.40p 65.00p 70.00p 8298
28/05/2020 72.50p 72.50p 65.00p 72.50p 2041
27/05/2020 77.50p 77.50p 66.05p 72.50p 13244
26/05/2020 72.50p 79.00p 68.00p 72.50p 32942
22/05/2020 75.00p 80.00p 65.00p 72.50p 20538
21/05/2020 65.00p 80.00p 60.70p 77.50p 52288
20/05/2020 70.00p 70.00p 61.10p 65.00p 18284
19/05/2020 70.00p 71.50p 61.10p 70.00p 1729
18/05/2020 70.00p 74.00p 61.10p 70.00p 10218
15/05/2020 67.50p 70.00p 58.50p 70.00p 32983
14/05/2020 80.00p 80.00p 60.00p 67.50p 67444
13/05/2020 67.50p 104.50p 57.00p 75.00p 219840
12/05/2020 70.00p 72.00p 61.52p 67.50p 27620
11/05/2020 70.00p 73.00p 60.20p 70.00p 10809
07/05/2020 75.00p 75.00p 61.50p 70.00p 24868
06/05/2020 70.00p 84.80p 67.50p 75.00p 15083
05/05/2020 70.00p 77.00p 62.65p 70.00p 45348
04/05/2020 67.50p 73.00p 60.00p 70.00p 45378
01/05/2020 70.00p 71.21p 60.10p 67.50p 24317
30/04/2020 77.50p 78.80p 61.52p 70.00p 31111
29/04/2020 57.50p 100.00p 50.15p 77.50p 164717
28/04/2020 65.00p 65.00p 50.00p 57.50p 135842
27/04/2020 75.00p 83.00p 60.30p 65.00p 71210
24/04/2020 70.00p 92.50p 62.65p 80.00p 113733
23/04/2020 60.00p 79.70p 56.75p 65.00p 62760
22/04/2020 70.00p 79.80p 60.00p 65.00p 63344
21/04/2020 85.00p 86.50p 62.20p 70.00p 45464
20/04/2020 115.00p 130.00p 70.55p 85.00p 194000
17/04/2020 185.00p 200.00p 80.40p 105.00p 557639
16/04/2020 66.25p 200.00p 50.73p 150.00p 566821
15/04/2020 41.00p 77.35p 38.00p 66.25p 396084
14/04/2020 31.50p 48.86p 31.50p 41.00p 298663
09/04/2020 29.50p 34.00p 28.60p 31.50p 102321
08/04/2020 27.00p 33.30p 27.00p 29.50p 53467
07/04/2020 27.50p 29.86p 25.10p 28.50p 76116
06/04/2020 25.00p 30.00p 25.00p 27.50p 85917
03/04/2020 27.50p 27.50p 21.20p 25.00p 88945
02/04/2020 19.50p 33.80p 17.70p 27.50p 346464
01/04/2020 22.50p 22.50p 17.10p 19.50p 171173
31/03/2020 27.50p 32.40p 18.60p 22.50p 292801
30/03/2020 21.00p 34.40p 18.70p 27.50p 662892
27/03/2020 14.50p 25.90p 11.00p 20.50p 949348
26/03/2020 12.50p 17.00p 9.75p 14.50p 1608561
25/03/2020 15.00p 17.00p 10.00p 12.50p 52918
24/03/2020 15.00p 15.00p 15.00p 15.00p 0
23/03/2020 15.00p 15.00p 15.00p 15.00p 0
20/03/2020 15.00p 16.40p 15.00p 15.00p 180
19/03/2020 15.00p 15.00p 15.00p 15.00p 0
18/03/2020 15.00p 16.40p 10.20p 15.00p 7667
17/03/2020 17.50p 17.50p 15.00p 15.00p 1000
16/03/2020 17.50p 17.50p 15.62p 17.50p 105
13/03/2020 20.00p 20.00p 15.20p 17.50p 8296
12/03/2020 20.00p 20.00p 15.62p 20.00p 2365
11/03/2020 22.50p 33.00p 16.02p 20.00p 153330
10/03/2020 22.50p 22.50p 22.50p 22.50p 0
09/03/2020 27.00p 27.00p 20.90p 22.50p 12551
06/03/2020 27.00p 27.00p 27.00p 27.00p 0
05/03/2020 27.00p 29.00p 24.12p 27.00p 27177
04/03/2020 27.00p 27.00p 27.00p 27.00p 0
03/03/2020 27.00p 27.00p 27.00p 27.00p 0
02/03/2020 27.00p 27.00p 27.00p 27.00p 0
28/02/2020 27.00p 27.00p 24.12p 27.00p 235
27/02/2020 30.00p 30.00p 25.50p 27.00p 3714
26/02/2020 30.00p 30.00p 30.00p 30.00p 0
25/02/2020 30.00p 33.40p 30.00p 30.00p 7511
24/02/2020 35.00p 35.00p 25.50p 30.00p 2505
21/02/2020 36.00p 36.00p 30.00p 35.00p 12719
20/02/2020 36.00p 36.00p 33.10p 36.00p 2121
19/02/2020 40.00p 40.00p 35.22p 37.50p 31919
18/02/2020 40.00p 40.00p 40.00p 40.00p 2490
17/02/2020 40.00p 41.80p 35.00p 40.00p 5524
14/02/2020 41.00p 43.90p 35.22p 42.50p 4900
13/02/2020 52.50p 55.00p 32.00p 41.00p 19567
12/02/2020 52.50p 52.50p 52.50p 52.50p 0
11/02/2020 47.50p 52.50p 47.50p 52.50p 281
10/02/2020 47.50p 47.50p 47.50p 47.50p 0
07/02/2020 47.50p 47.50p 42.50p 47.50p 418
06/02/2020 47.50p 47.50p 47.50p 47.50p 0
05/02/2020 47.50p 47.50p 47.50p 47.50p 0
04/02/2020 47.50p 47.50p 47.50p 47.50p 0
03/02/2020 47.50p 47.50p 42.50p 47.50p 368
31/01/2020 47.50p 47.50p 47.50p 47.50p 0
30/01/2020 47.50p 47.50p 47.50p 47.50p 0
29/01/2020 47.50p 48.90p 47.50p 47.50p 293
28/01/2020 47.50p 47.50p 47.50p 47.50p 0
27/01/2020 47.50p 47.50p 47.50p 47.50p 0
24/01/2020 47.50p 47.50p 47.50p 47.50p 0
23/01/2020 47.50p 47.50p 47.50p 47.50p 0
22/01/2020 47.50p 47.50p 42.50p 47.50p 333
21/01/2020 45.00p 49.80p 42.20p 47.50p 2436
20/01/2020 60.00p 60.00p 43.11p 47.50p 6863
17/01/2020 60.00p 60.00p 60.00p 60.00p 0
16/01/2020 65.00p 65.00p 60.00p 60.00p 0
15/01/2020 65.00p 67.50p 65.00p 65.00p 0
14/01/2020 67.50p 67.50p 56.00p 67.50p 1333
13/01/2020 67.50p 67.50p 67.50p 67.50p 0
10/01/2020 67.50p 67.50p 67.50p 67.50p 0
09/01/2020 67.50p 67.50p 67.50p 67.50p 0
08/01/2020 67.50p 67.50p 56.00p 67.50p 449
07/01/2020 67.50p 67.50p 67.50p 67.50p 0
06/01/2020 67.50p 67.50p 56.00p 67.50p 199
03/01/2020 67.50p 67.50p 56.25p 67.50p 50
02/01/2020 67.50p 67.50p 67.50p 67.50p 0
31/12/2019 67.50p 67.50p 67.50p 67.50p 0
30/12/2019 60.00p 74.00p 60.00p 67.50p 11158
27/12/2019 60.00p 60.00p 60.00p 60.00p 0
24/12/2019 60.00p 60.00p 60.00p 60.00p 0
23/12/2019 60.00p 60.00p 60.00p 60.00p 0
20/12/2019 60.00p 60.00p 60.00p 60.00p 0
19/12/2019 60.00p 61.40p 55.50p 60.00p 5961
18/12/2019 65.00p 87.50p 51.52p 60.00p 38322
17/12/2019 55.00p 72.50p 55.00p 65.00p 4182
16/12/2019 55.00p 55.00p 55.00p 55.00p 0
13/12/2019 60.00p 60.00p 51.20p 55.00p 1500
12/12/2019 60.00p 60.00p 60.00p 60.00p 0
11/12/2019 60.00p 60.00p 60.00p 60.00p 0
10/12/2019 60.00p 60.00p 60.00p 60.00p 0
09/12/2019 60.00p 60.00p 60.00p 60.00p 0
06/12/2019 60.00p 60.00p 60.00p 60.00p 0
05/12/2019 60.00p 60.00p 60.00p 60.00p 0
04/12/2019 60.00p 60.00p 51.13p 60.00p 1028
03/12/2019 60.00p 60.00p 60.00p 60.00p 0
02/12/2019 60.00p 60.00p 60.00p 60.00p 0
29/11/2019 60.00p 60.00p 60.00p 60.00p 0
28/11/2019 60.00p 60.00p 60.00p 60.00p 0
27/11/2019 60.00p 60.00p 60.00p 60.00p 0
26/11/2019 60.00p 66.50p 60.00p 60.00p 1550
25/11/2019 60.00p 60.00p 60.00p 60.00p 0
22/11/2019 60.00p 60.00p 60.00p 60.00p 0
21/11/2019 60.00p 67.00p 54.00p 60.00p 1296
20/11/2019 55.00p 55.00p 46.12p 55.00p 395
19/11/2019 55.00p 55.00p 55.00p 55.00p 0
18/11/2019 60.00p 60.00p 51.00p 55.00p 2232
15/11/2019 60.00p 60.00p 55.00p 60.00p 1500
14/11/2019 60.00p 60.00p 60.00p 60.00p 0
13/11/2019 60.00p 60.00p 60.00p 60.00p 0
12/11/2019 60.00p 62.50p 60.00p 60.00p 0
11/11/2019 60.00p 60.00p 60.00p 60.00p 0
08/11/2019 60.00p 60.00p 60.00p 60.00p 0
07/11/2019 60.00p 60.00p 60.00p 60.00p 0
06/11/2019 60.00p 60.00p 60.00p 60.00p 0
05/11/2019 60.00p 67.50p 60.00p 60.00p 815
04/11/2019 60.00p 60.00p 60.00p 60.00p 0
01/11/2019 60.00p 67.50p 60.00p 60.00p 342
31/10/2019 65.00p 65.00p 56.00p 60.00p 722
30/10/2019 60.00p 67.50p 60.00p 65.00p 2537
29/10/2019 60.00p 60.00p 55.50p 60.00p 5666
28/10/2019 60.00p 60.00p 60.00p 60.00p 0
25/10/2019 60.00p 60.00p 55.50p 60.00p 1818
24/10/2019 60.00p 60.00p 60.00p 60.00p 0
23/10/2019 60.00p 60.00p 60.00p 60.00p 0
22/10/2019 55.00p 60.00p 55.00p 60.00p 12139
21/10/2019 57.50p 61.70p 55.00p 55.00p 7671
18/10/2019 60.00p 67.50p 53.30p 57.50p 5670
17/10/2019 70.00p 74.00p 60.00p 60.00p 18344
16/10/2019 70.00p 70.00p 70.00p 70.00p 0
15/10/2019 70.00p 70.00p 70.00p 70.00p 0
14/10/2019 75.00p 85.00p 65.40p 70.00p 652
11/10/2019 80.00p 80.00p 70.00p 75.00p 2982
10/10/2019 80.00p 90.00p 73.78p 80.00p 2919
09/10/2019 82.50p 87.80p 75.30p 80.00p 2141
08/10/2019 67.50p 89.70p 60.30p 82.50p 18735
07/10/2019 80.00p 80.00p 60.20p 67.50p 15246
04/10/2019 100.00p 109.00p 63.50p 80.00p 21863
03/10/2019 62.50p 140.00p 62.50p 100.00p 130988
02/10/2019 62.50p 62.50p 62.50p 62.50p 0
01/10/2019 57.50p 62.50p 51.50p 62.50p 1232
30/09/2019 57.50p 57.50p 57.50p 57.50p 0
27/09/2019 57.50p 57.50p 57.50p 57.50p 0
26/09/2019 67.50p 67.50p 57.50p 57.50p 1000
25/09/2019 67.50p 67.50p 67.50p 67.50p 0
24/09/2019 67.50p 67.50p 67.50p 67.50p 0
23/09/2019 67.50p 67.50p 61.10p 67.50p 78
20/09/2019 72.50p 72.50p 61.00p 67.50p 4134
19/09/2019 62.50p 94.70p 62.50p 72.50p 28048
18/09/2019 62.50p 62.50p 62.50p 62.50p 0
17/09/2019 67.50p 67.50p 60.00p 62.50p 2764
16/09/2019 67.50p 67.50p 67.50p 67.50p 0
13/09/2019 67.50p 67.50p 67.50p 67.50p 0
12/09/2019 67.50p 67.50p 67.50p 67.50p 0
11/09/2019 67.50p 67.50p 67.50p 67.50p 0
10/09/2019 70.00p 70.00p 67.50p 67.50p 0
09/09/2019 70.00p 70.00p 70.00p 70.00p 0
06/09/2019 70.00p 70.00p 70.00p 70.00p 0
05/09/2019 70.00p 70.00p 65.20p 70.00p 106
04/09/2019 70.00p 70.00p 65.20p 70.00p 44
03/09/2019 70.00p 70.00p 70.00p 70.00p 0
02/09/2019 70.00p 70.00p 70.00p 70.00p 0
30/08/2019 70.00p 70.00p 70.00p 70.00p 0
29/08/2019 77.50p 77.50p 70.00p 70.00p 6268
28/08/2019 77.50p 77.50p 77.50p 77.50p 0

*Close Price adjusted for both dividends and splits