NetScientific (NSCI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits