NetScientific (NSCI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits