NetScientific (NSCI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/11/2018 270.00p 270.00p 270.00p 270.00p 0
07/11/2018 285.00p 285.00p 270.00p 270.00p 832
06/11/2018 285.00p 290.00p 285.00p 285.00p 0
05/11/2018 290.00p 290.00p 290.00p 290.00p 0
02/11/2018 290.00p 290.00p 280.00p 290.00p 150
01/11/2018 290.00p 290.00p 280.00p 290.00p 1482
31/10/2018 290.00p 290.00p 282.00p 290.00p 477
30/10/2018 290.00p 290.00p 284.50p 290.00p 10
29/10/2018 290.00p 290.00p 282.00p 290.00p 468
26/10/2018 290.00p 290.00p 290.00p 290.00p 0
25/10/2018 290.00p 290.00p 288.00p 290.00p 92
24/10/2018 290.00p 299.00p 290.00p 290.00p 1282
23/10/2018 290.00p 290.00p 288.50p 290.00p 1368
22/10/2018 285.00p 290.00p 270.00p 290.00p 1140
19/10/2018 269.00p 269.00p 269.00p 269.00p 0
18/10/2018 267.00p 270.00p 267.00p 269.00p 368
17/10/2018 267.00p 267.00p 267.00p 267.00p 0
16/10/2018 266.00p 272.00p 260.00p 267.00p 415
15/10/2018 266.00p 269.60p 266.00p 266.00p 36
12/10/2018 266.00p 272.00p 266.00p 266.00p 400
11/10/2018 266.00p 269.60p 260.00p 266.00p 119
10/10/2018 273.00p 273.00p 271.00p 271.00p 0
09/10/2018 273.00p 273.00p 273.00p 273.00p 0
08/10/2018 297.00p 297.00p 270.00p 273.00p 431
05/10/2018 297.00p 299.00p 297.00p 297.00p 24
04/10/2018 300.00p 300.00p 290.00p 297.00p 248
03/10/2018 300.00p 300.00p 300.00p 300.00p 0
02/10/2018 305.00p 305.00p 300.00p 300.00p 0
01/10/2018 325.00p 325.00p 284.00p 305.00p 1427
28/09/2018 325.00p 325.00p 325.00p 325.00p 0
27/09/2018 325.00p 325.00p 312.50p 325.00p 21
26/09/2018 325.00p 325.00p 325.00p 325.00p 0
25/09/2018 325.00p 325.00p 325.00p 325.00p 0
24/09/2018 320.00p 330.00p 320.00p 325.00p 1814
21/09/2018 320.00p 320.00p 320.00p 320.00p 0
20/09/2018 315.00p 320.00p 320.00p 320.00p 0
19/09/2018 310.00p 310.00p 310.00p 310.00p 0
18/09/2018 310.00p 310.00p 280.00p 310.00p 1120
17/09/2018 310.00p 310.00p 310.00p 310.00p 0
14/09/2018 310.00p 310.00p 310.00p 310.00p 0
13/09/2018 310.00p 310.00p 310.00p 310.00p 32
12/09/2018 333.00p 333.00p 300.00p 310.00p 1219
11/09/2018 333.00p 333.00p 316.00p 333.00p 70
10/09/2018 333.00p 333.00p 333.00p 333.00p 0
07/09/2018 333.00p 333.00p 316.00p 333.00p 344
06/09/2018 333.00p 339.00p 333.00p 333.00p 314
05/09/2018 333.00p 333.00p 333.00p 333.00p 0
04/09/2018 333.00p 339.00p 316.00p 333.00p 506
03/09/2018 340.00p 340.00p 320.00p 333.00p 318
31/08/2018 345.00p 345.00p 330.00p 340.00p 150
30/08/2018 345.00p 345.00p 345.00p 345.00p 0
29/08/2018 351.00p 351.00p 330.00p 345.00p 324
28/08/2018 351.00p 351.00p 334.20p 351.00p 138
24/08/2018 351.00p 351.00p 351.00p 351.00p 0
23/08/2018 351.00p 362.00p 335.00p 351.00p 580
22/08/2018 351.00p 362.00p 351.00p 351.00p 138
21/08/2018 356.00p 356.00p 343.20p 351.00p 322
20/08/2018 356.00p 356.00p 356.00p 356.00p 0
17/08/2018 356.00p 356.00p 356.00p 356.00p 0
16/08/2018 356.00p 360.00p 356.00p 356.00p 278
15/08/2018 356.00p 360.00p 356.00p 356.00p 27
14/08/2018 356.00p 356.00p 356.00p 356.00p 0
13/08/2018 356.00p 362.00p 356.00p 356.00p 71
10/08/2018 356.00p 356.00p 356.00p 356.00p 0
09/08/2018 356.00p 356.00p 356.00p 356.00p 0
08/08/2018 356.00p 362.00p 356.00p 356.00p 80
07/08/2018 356.00p 371.36p 356.00p 356.00p 370
06/08/2018 351.00p 363.60p 351.00p 356.00p 272
03/08/2018 351.00p 351.00p 351.00p 351.00p 0
02/08/2018 351.00p 363.60p 351.00p 351.00p 300
01/08/2018 360.00p 360.00p 350.00p 350.00p 426
31/07/2018 361.00p 361.00p 352.00p 360.00p 25
30/07/2018 355.00p 364.00p 352.00p 360.00p 748
27/07/2018 355.00p 355.00p 355.00p 355.00p 0
26/07/2018 350.00p 359.50p 350.00p 355.00p 1000
25/07/2018 350.00p 360.18p 350.00p 350.00p 300
24/07/2018 361.00p 361.00p 350.00p 350.00p 0
23/07/2018 361.00p 361.00p 330.00p 361.00p 578
20/07/2018 361.00p 361.00p 361.00p 361.00p 0
19/07/2018 380.00p 380.00p 350.00p 361.00p 795
18/07/2018 380.00p 384.00p 380.00p 380.00p 25
17/07/2018 390.00p 390.00p 350.00p 375.00p 1125
16/07/2018 390.00p 399.00p 370.00p 390.00p 103
13/07/2018 385.00p 394.00p 385.00p 390.00p 231
12/07/2018 396.00p 396.00p 384.00p 385.00p 750
11/07/2018 430.00p 430.00p 390.00p 396.00p 1825
10/07/2018 430.00p 430.00p 430.00p 430.00p 0
09/07/2018 421.00p 432.40p 421.00p 430.00p 1156
06/07/2018 421.00p 421.00p 402.00p 421.00p 373
05/07/2018 421.00p 435.00p 421.00p 421.00p 917
04/07/2018 421.00p 421.00p 421.00p 421.00p 0
03/07/2018 421.00p 421.00p 402.00p 421.00p 373
02/07/2018 421.00p 421.00p 421.00p 421.00p 0
29/06/2018 421.00p 421.00p 421.00p 421.00p 0
28/06/2018 440.00p 440.00p 410.00p 421.00p 750
27/06/2018 440.00p 440.00p 440.00p 440.00p 0
26/06/2018 440.00p 442.00p 440.00p 440.00p 1018
25/06/2018 440.00p 440.00p 430.00p 440.00p 350
22/06/2018 440.00p 445.00p 440.00p 440.00p 0
21/06/2018 445.00p 445.00p 442.00p 445.00p 1000
20/06/2018 455.00p 455.00p 440.00p 445.00p 290
19/06/2018 455.00p 455.00p 455.00p 455.00p 0
18/06/2018 455.00p 455.00p 455.00p 455.00p 699
15/06/2018 455.00p 455.00p 455.00p 455.00p 0
14/06/2018 455.00p 457.70p 455.00p 455.00p 22
13/06/2018 455.00p 455.00p 440.00p 455.00p 10
12/06/2018 460.00p 465.00p 455.00p 455.00p 150
11/06/2018 460.00p 460.00p 460.00p 460.00p 0
08/06/2018 475.00p 475.00p 460.00p 460.00p 250
07/06/2018 475.00p 475.00p 474.00p 475.00p 31
06/06/2018 480.00p 480.00p 460.00p 475.00p 1250
05/06/2018 480.00p 480.00p 476.60p 480.00p 236
04/06/2018 480.00p 480.00p 476.60p 480.00p 232
01/06/2018 480.00p 488.00p 480.00p 480.00p 354
31/05/2018 480.00p 480.00p 480.00p 480.00p 0
30/05/2018 480.00p 488.00p 480.00p 480.00p 30
29/05/2018 480.00p 480.00p 480.00p 480.00p 0
25/05/2018 480.00p 480.00p 466.80p 480.00p 151
24/05/2018 480.00p 488.00p 480.00p 480.00p 410
23/05/2018 480.00p 480.00p 480.00p 480.00p 0
22/05/2018 480.00p 480.00p 470.00p 480.00p 1000
21/05/2018 460.00p 490.00p 460.00p 480.00p 2326
18/05/2018 430.00p 440.00p 430.00p 435.00p 204
17/05/2018 430.00p 430.00p 430.00p 430.00p 0
16/05/2018 430.00p 430.00p 430.00p 430.00p 0
15/05/2018 430.00p 440.00p 430.00p 430.00p 22
14/05/2018 430.00p 430.00p 424.50p 430.00p 336
11/05/2018 430.00p 430.00p 424.50p 430.00p 24
10/05/2018 430.00p 438.00p 422.00p 430.00p 871
09/05/2018 430.00p 430.00p 430.00p 430.00p 0
08/05/2018 430.00p 430.00p 420.00p 430.00p 286
04/05/2018 430.00p 430.00p 430.00p 430.00p 0
03/05/2018 430.00p 430.00p 422.00p 430.00p 160
02/05/2018 475.00p 475.00p 414.38p 434.00p 3250
01/05/2018 480.00p 480.00p 460.00p 475.00p 326
30/04/2018 480.00p 480.00p 460.00p 480.00p 505
27/04/2018 480.00p 480.00p 460.00p 480.00p 200
26/04/2018 485.00p 485.00p 470.00p 480.00p 150
25/04/2018 485.00p 485.00p 460.00p 485.00p 310
24/04/2018 485.00p 485.00p 485.00p 485.00p 0
23/04/2018 485.00p 485.00p 470.30p 485.00p 179
20/04/2018 485.00p 485.00p 470.30p 485.00p 102
19/04/2018 485.00p 485.00p 485.00p 485.00p 0
18/04/2018 485.00p 485.00p 485.00p 485.00p 0
17/04/2018 485.00p 485.00p 470.00p 485.00p 1319
16/04/2018 495.00p 495.00p 470.00p 485.00p 2335
13/04/2018 490.00p 495.00p 480.00p 495.00p 862
12/04/2018 490.00p 490.00p 490.00p 490.00p 102
11/04/2018 490.00p 490.00p 490.00p 490.00p 0
10/04/2018 490.00p 490.00p 490.00p 490.00p 0
09/04/2018 490.00p 490.00p 470.00p 490.00p 61
06/04/2018 490.00p 490.00p 470.00p 490.00p 300
05/04/2018 485.00p 493.00p 485.00p 490.00p 86
04/04/2018 490.00p 490.00p 480.00p 485.00p 175
03/04/2018 506.00p 506.00p 480.00p 490.00p 782
29/03/2018 525.00p 525.00p 500.00p 506.00p 1154
28/03/2018 525.00p 525.00p 525.00p 525.00p 0
27/03/2018 525.00p 525.00p 511.00p 525.00p 561
26/03/2018 535.00p 535.00p 500.00p 525.00p 812
23/03/2018 535.00p 535.00p 535.00p 535.00p 0
22/03/2018 535.00p 535.00p 535.00p 535.00p 0
21/03/2018 535.00p 535.00p 535.00p 535.00p 0
20/03/2018 535.00p 537.00p 511.74p 535.00p 261
19/03/2018 535.00p 535.00p 510.00p 535.00p 392
16/03/2018 540.00p 540.00p 520.00p 535.00p 450
15/03/2018 545.00p 545.80p 520.00p 540.00p 824
14/03/2018 545.00p 545.00p 545.00p 545.00p 0
13/03/2018 545.00p 545.00p 530.00p 545.00p 710
12/03/2018 545.00p 545.00p 530.00p 545.00p 500
09/03/2018 540.00p 550.00p 530.00p 545.00p 1299
08/03/2018 540.00p 540.00p 530.00p 540.00p 500
07/03/2018 545.00p 550.00p 530.00p 540.00p 460
06/03/2018 545.00p 555.00p 545.00p 545.00p 300
05/03/2018 545.00p 545.00p 530.00p 540.00p 477
02/03/2018 545.00p 545.00p 545.00p 545.00p 0
01/03/2018 550.00p 555.00p 530.00p 545.00p 346
28/02/2018 540.00p 550.00p 530.00p 550.00p 874
27/02/2018 540.00p 555.00p 540.00p 540.00p 10
26/02/2018 555.00p 555.00p 540.00p 540.00p 370
23/02/2018 560.00p 560.00p 550.00p 555.00p 250
22/02/2018 585.00p 585.00p 540.00p 560.00p 1700
21/02/2018 585.00p 585.00p 585.00p 585.00p 0
20/02/2018 585.00p 594.00p 585.00p 585.00p 120
19/02/2018 585.00p 585.00p 585.00p 585.00p 0
16/02/2018 585.00p 594.83p 573.00p 585.00p 400
15/02/2018 545.00p 585.00p 533.00p 585.00p 4019
14/02/2018 545.00p 545.00p 530.00p 545.00p 150
13/02/2018 545.00p 545.00p 545.00p 545.00p 0
12/02/2018 545.00p 545.00p 545.00p 545.00p 0
09/02/2018 545.00p 545.00p 530.00p 545.00p 259
08/02/2018 545.00p 545.00p 533.00p 545.00p 188
07/02/2018 535.00p 550.00p 535.00p 545.00p 300
06/02/2018 530.00p 540.00p 530.00p 535.00p 548
05/02/2018 545.00p 545.00p 545.00p 545.00p 0
02/02/2018 545.00p 557.00p 533.00p 545.00p 350
01/02/2018 570.00p 586.00p 530.00p 545.00p 2215
31/01/2018 575.00p 575.00p 560.00p 570.00p 179
30/01/2018 640.00p 640.00p 550.00p 575.00p 1852
29/01/2018 640.00p 640.00p 638.80p 640.00p 345
26/01/2018 640.00p 640.00p 640.00p 640.00p 0

*Close Price adjusted for both dividends and splits