NetScientific (NSCI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits