NetScientific (NSCI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
27/08/2019 77.50p 77.50p 77.50p 77.50p 0
23/08/2019 70.00p 81.00p 70.00p 77.50p 8752
22/08/2019 70.00p 70.00p 70.00p 70.00p 0
21/08/2019 70.00p 70.00p 70.00p 70.00p 0
20/08/2019 70.00p 70.00p 70.00p 70.00p 0
19/08/2019 70.00p 70.00p 70.00p 70.00p 0
16/08/2019 70.00p 70.00p 70.00p 70.00p 0
15/08/2019 70.00p 70.00p 70.00p 70.00p 0
14/08/2019 70.00p 70.00p 67.00p 70.00p 1750
13/08/2019 70.00p 70.00p 67.00p 70.00p 4312
12/08/2019 70.00p 75.00p 70.00p 70.00p 1325
09/08/2019 72.50p 74.80p 65.30p 70.00p 5268
08/08/2019 72.50p 72.50p 72.50p 72.50p 0
07/08/2019 72.50p 72.50p 72.50p 72.50p 0
06/08/2019 72.50p 72.50p 65.30p 72.50p 120
05/08/2019 72.50p 72.50p 72.50p 72.50p 0
02/08/2019 72.50p 79.70p 72.50p 72.50p 44
01/08/2019 72.50p 72.50p 68.75p 72.50p 837
31/07/2019 72.50p 79.70p 72.50p 72.50p 32
30/07/2019 72.50p 72.50p 72.50p 72.50p 0
29/07/2019 75.00p 75.00p 72.50p 72.50p 0
26/07/2019 75.00p 78.50p 75.00p 75.00p 1400
25/07/2019 75.00p 75.00p 75.00p 75.00p 0
24/07/2019 77.50p 78.80p 71.00p 75.00p 8832
23/07/2019 77.50p 77.50p 77.50p 77.50p 0
22/07/2019 77.50p 77.50p 77.50p 77.50p 0
19/07/2019 77.50p 83.00p 77.50p 77.50p 12
18/07/2019 77.50p 77.50p 72.50p 77.50p 465
17/07/2019 77.50p 77.50p 72.50p 77.50p 833
16/07/2019 77.50p 77.50p 77.50p 77.50p 0
15/07/2019 77.50p 77.50p 77.50p 77.50p 0
12/07/2019 77.50p 77.50p 77.50p 77.50p 0
11/07/2019 77.50p 84.70p 77.50p 77.50p 1000
10/07/2019 77.50p 77.50p 77.50p 77.50p 0
09/07/2019 72.50p 84.70p 72.50p 77.50p 2850
08/07/2019 77.50p 82.00p 70.75p 72.50p 12736
05/07/2019 77.50p 83.00p 77.50p 77.50p 2000
04/07/2019 82.50p 82.50p 77.50p 77.50p 0
03/07/2019 82.50p 86.05p 75.30p 82.50p 924
02/07/2019 82.50p 86.05p 82.50p 82.50p 581
01/07/2019 82.50p 82.50p 75.50p 82.50p 516
28/06/2019 87.50p 87.50p 77.00p 85.00p 7287
27/06/2019 87.50p 87.50p 87.50p 87.50p 0
26/06/2019 87.50p 87.50p 80.30p 87.50p 200
25/06/2019 87.50p 87.50p 87.50p 87.50p 0
24/06/2019 87.50p 91.00p 80.30p 87.50p 564
21/06/2019 87.50p 87.50p 82.00p 87.50p 5242
20/06/2019 92.50p 97.30p 85.80p 87.50p 5502
19/06/2019 92.50p 92.50p 92.50p 92.50p 0
18/06/2019 92.50p 92.50p 92.50p 92.50p 0
17/06/2019 95.00p 95.00p 91.00p 92.50p 4574
14/06/2019 90.00p 95.00p 90.00p 95.00p 2000
13/06/2019 92.50p 92.50p 86.80p 90.00p 2500
12/06/2019 97.50p 104.00p 91.00p 92.50p 4996
11/06/2019 95.00p 101.50p 95.00p 97.50p 2500
10/06/2019 90.00p 109.50p 90.00p 95.00p 20108
07/06/2019 97.50p 97.50p 84.15p 90.00p 1300
06/06/2019 97.50p 97.50p 96.00p 97.50p 1900
05/06/2019 96.50p 96.50p 96.50p 96.50p 0
04/06/2019 105.00p 105.00p 95.50p 96.50p 7633
03/06/2019 115.00p 115.00p 102.25p 105.00p 15646
31/05/2019 85.00p 133.80p 85.00p 115.00p 221926
30/05/2019 85.00p 85.00p 85.00p 85.00p 0
29/05/2019 85.00p 85.00p 81.26p 85.00p 1
28/05/2019 85.00p 85.00p 80.00p 85.00p 44481
24/05/2019 85.00p 85.00p 85.00p 85.00p 0
23/05/2019 87.50p 87.50p 80.90p 85.00p 1064
22/05/2019 92.50p 94.70p 81.55p 87.50p 6899
21/05/2019 92.50p 92.50p 87.50p 92.50p 267
20/05/2019 87.50p 94.70p 87.50p 92.50p 1000
17/05/2019 92.50p 94.70p 85.30p 87.50p 1358
16/05/2019 77.50p 104.70p 72.50p 92.50p 18254
15/05/2019 77.50p 77.50p 77.50p 77.50p 0
14/05/2019 82.50p 82.50p 77.50p 77.50p 1200
13/05/2019 87.50p 87.50p 77.63p 82.50p 3070
10/05/2019 87.50p 87.50p 87.50p 87.50p 0
09/05/2019 87.50p 87.50p 80.55p 87.50p 96
08/05/2019 87.50p 87.50p 80.30p 87.50p 802
07/05/2019 87.50p 87.50p 87.50p 87.50p 0
03/05/2019 87.50p 87.50p 83.30p 87.50p 600
02/05/2019 87.50p 87.50p 87.50p 87.50p 0
01/05/2019 87.50p 87.50p 87.50p 87.50p 0
30/04/2019 87.50p 87.50p 83.30p 87.50p 436
29/04/2019 90.00p 90.00p 83.25p 87.50p 2530
26/04/2019 90.00p 99.00p 83.25p 90.00p 937
25/04/2019 100.00p 100.00p 80.00p 90.00p 58752
24/04/2019 92.50p 109.90p 92.50p 100.00p 7602
23/04/2019 98.00p 98.00p 90.00p 92.50p 10894
18/04/2019 102.00p 109.00p 81.50p 98.00p 13217
17/04/2019 100.00p 109.00p 92.00p 102.00p 1404
16/04/2019 104.00p 107.60p 94.62p 100.00p 7977
15/04/2019 115.00p 119.00p 103.80p 104.00p 8548
12/04/2019 115.00p 128.00p 108.00p 115.00p 20329
11/04/2019 93.75p 128.00p 92.26p 115.00p 47040
10/04/2019 85.00p 97.50p 78.25p 93.75p 339880
09/04/2019 87.50p 87.50p 81.00p 85.00p 2892
08/04/2019 76.25p 93.50p 73.50p 87.50p 10079
05/04/2019 85.00p 85.00p 74.50p 76.25p 11472
04/04/2019 85.00p 85.00p 80.00p 85.00p 361
03/04/2019 85.00p 85.00p 80.00p 85.00p 129
02/04/2019 87.50p 87.50p 80.60p 85.00p 4341
01/04/2019 87.50p 87.50p 80.00p 87.50p 14272
29/03/2019 92.50p 92.75p 84.15p 87.50p 7883
28/03/2019 85.00p 99.00p 83.25p 92.50p 10792
27/03/2019 87.50p 94.00p 83.85p 85.00p 9824
26/03/2019 90.00p 99.50p 83.25p 87.50p 9805
25/03/2019 87.50p 119.50p 87.50p 90.00p 44032
22/03/2019 90.00p 93.25p 85.00p 87.50p 19033
21/03/2019 107.50p 112.80p 83.15p 90.00p 43195
20/03/2019 120.00p 136.75p 101.00p 107.50p 29312
19/03/2019 165.00p 165.00p 100.50p 105.00p 88105
18/03/2019 120.00p 234.40p 83.11p 165.00p 149000
15/03/2019 132.50p 140.00p 103.00p 120.00p 50597
14/03/2019 122.50p 197.00p 117.25p 135.00p 223305
13/03/2019 36.00p 141.00p 36.00p 125.00p 161034
12/03/2019 38.50p 40.00p 33.44p 36.00p 3916
11/03/2019 37.50p 42.66p 34.50p 38.50p 1287
08/03/2019 46.00p 49.00p 32.70p 37.50p 10676
07/03/2019 52.50p 57.00p 42.65p 46.00p 2848
06/03/2019 51.25p 54.55p 42.25p 52.50p 7492
05/03/2019 62.50p 67.75p 51.13p 51.25p 13343
04/03/2019 72.50p 82.75p 56.00p 62.50p 45236
01/03/2019 60.00p 116.00p 60.00p 75.00p 129341
28/02/2019 57.50p 78.90p 50.00p 60.00p 72533
27/02/2019 40.00p 79.50p 36.10p 50.00p 71724
26/02/2019 45.00p 52.20p 38.52p 40.00p 48038
25/02/2019 57.50p 68.00p 20.00p 45.00p 134093
22/02/2019 20.00p 60.00p 16.00p 52.50p 27352
21/02/2019 20.00p 21.90p 15.50p 20.00p 3374
20/02/2019 20.00p 20.00p 20.00p 20.00p 0
19/02/2019 18.00p 21.90p 15.60p 20.00p 12720
18/02/2019 20.00p 26.00p 10.00p 18.00p 89322
15/02/2019 80.00p 81.25p 21.85p 21.85p 29033
14/02/2019 42.50p 90.00p 42.50p 80.00p 11712
13/02/2019 42.50p 42.50p 42.50p 42.50p 0
12/02/2019 42.50p 42.50p 41.00p 42.50p 2235
11/02/2019 37.50p 44.50p 37.50p 42.50p 3726
08/02/2019 32.50p 39.55p 30.50p 37.50p 3438
07/02/2019 32.50p 32.50p 32.50p 32.50p 0
06/02/2019 32.50p 32.50p 30.00p 32.50p 19
05/02/2019 32.50p 32.50p 32.50p 32.50p 0
04/02/2019 27.50p 38.50p 27.50p 32.50p 734
01/02/2019 27.50p 27.50p 27.50p 27.50p 0
31/01/2019 27.50p 27.50p 21.50p 27.50p 2059
30/01/2019 27.50p 27.50p 27.50p 27.50p 0
29/01/2019 27.50p 27.50p 27.50p 27.50p 0
28/01/2019 20.00p 29.20p 20.00p 27.50p 4807
25/01/2019 29.00p 29.00p 20.00p 29.00p 12699
24/01/2019 29.00p 31.00p 29.00p 29.00p 676
23/01/2019 29.00p 29.00p 29.00p 29.00p 2000
22/01/2019 29.00p 29.00p 29.00p 29.00p 0
21/01/2019 29.00p 29.00p 29.00p 29.00p 0
18/01/2019 29.00p 29.00p 29.00p 29.00p 0
17/01/2019 31.50p 31.50p 29.00p 29.00p 6414
16/01/2019 31.50p 32.50p 31.50p 31.50p 1614
15/01/2019 65.00p 65.00p 30.00p 31.50p 29248
14/01/2019 64.25p 66.00p 60.50p 65.00p 950
11/01/2019 57.50p 68.00p 55.68p 64.25p 19683
10/01/2019 67.50p 67.50p 50.00p 57.50p 3638
09/01/2019 67.50p 67.50p 60.00p 67.50p 30
08/01/2019 67.50p 73.90p 60.00p 67.50p 2683
07/01/2019 67.50p 74.70p 65.00p 67.50p 5103
04/01/2019 67.50p 75.00p 65.00p 67.50p 5780
03/01/2019 67.50p 75.00p 67.50p 67.50p 19
02/01/2019 62.50p 74.40p 62.50p 67.50p 1334
31/12/2018 72.50p 74.45p 65.00p 65.00p 34
28/12/2018 72.50p 74.90p 72.50p 72.50p 1394
27/12/2018 80.00p 80.00p 72.50p 72.50p 0
24/12/2018 80.00p 80.00p 77.70p 80.00p 129
21/12/2018 95.00p 95.00p 75.00p 80.00p 8472
20/12/2018 235.00p 235.00p 90.00p 100.00p 15664
19/12/2018 281.00p 284.00p 270.44p 281.00p 4031
18/12/2018 279.00p 288.00p 279.00p 281.00p 2273
17/12/2018 279.00p 279.00p 270.36p 279.00p 126
14/12/2018 279.00p 279.00p 279.00p 279.00p 0
13/12/2018 279.00p 279.00p 279.00p 279.00p 0
12/12/2018 279.00p 287.00p 279.00p 279.00p 486
11/12/2018 279.00p 279.00p 279.00p 279.00p 0
10/12/2018 279.00p 279.00p 279.00p 279.00p 0
07/12/2018 279.00p 279.00p 279.00p 279.00p 0
06/12/2018 279.00p 287.00p 279.00p 279.00p 520
05/12/2018 279.00p 279.00p 279.00p 279.00p 0
04/12/2018 279.00p 287.00p 279.00p 279.00p 1589
03/12/2018 274.00p 290.00p 274.00p 279.00p 8591
30/11/2018 269.00p 277.64p 269.00p 274.00p 3324
29/11/2018 269.00p 269.00p 262.94p 269.00p 165
28/11/2018 270.00p 278.00p 269.00p 269.00p 57502
27/11/2018 270.00p 270.00p 250.00p 270.00p 8815
26/11/2018 265.00p 270.00p 230.00p 270.00p 10294
23/11/2018 265.00p 265.00p 265.00p 265.00p 0
22/11/2018 265.00p 265.00p 265.00p 265.00p 0
21/11/2018 265.00p 265.00p 265.00p 265.00p 0
20/11/2018 265.00p 270.00p 265.00p 265.00p 740
19/11/2018 265.00p 265.00p 265.00p 265.00p 0
16/11/2018 265.00p 265.00p 265.00p 265.00p 0
15/11/2018 265.00p 265.00p 265.00p 265.00p 0
14/11/2018 265.00p 265.00p 265.00p 265.00p 0
13/11/2018 265.00p 270.00p 250.00p 265.00p 1053
12/11/2018 270.00p 276.60p 265.00p 265.00p 1805
09/11/2018 270.00p 270.00p 270.00p 270.00p 0

*Close Price adjusted for both dividends and splits