NetScientific (NSCI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
25/01/2018 650.00p 650.00p 611.00p 640.00p 320
24/01/2018 650.00p 650.00p 648.00p 650.00p 309
23/01/2018 655.00p 655.00p 630.00p 650.00p 300
22/01/2018 670.00p 670.00p 640.00p 655.00p 660
19/01/2018 670.00p 670.00p 670.00p 670.00p 0
18/01/2018 670.00p 670.00p 670.00p 670.00p 0
17/01/2018 670.00p 690.00p 670.00p 670.00p 785
16/01/2018 670.00p 670.00p 650.00p 670.00p 176
15/01/2018 680.00p 692.00p 660.00p 670.00p 432
12/01/2018 680.00p 682.50p 660.00p 680.00p 183
11/01/2018 680.00p 690.00p 680.00p 680.00p 435
10/01/2018 720.00p 720.00p 650.00p 680.00p 722
09/01/2018 725.00p 725.00p 700.00p 720.00p 500
08/01/2018 717.50p 750.00p 717.50p 725.00p 2528
05/01/2018 730.00p 739.00p 700.00p 710.00p 1764
04/01/2018 685.00p 770.00p 685.00p 730.00p 7520
03/01/2018 710.00p 720.00p 680.00p 685.00p 337
02/01/2018 710.00p 710.00p 690.00p 710.00p 18
29/12/2017 710.00p 710.00p 710.00p 710.00p 0
28/12/2017 710.00p 710.00p 690.00p 710.00p 259
27/12/2017 710.00p 726.00p 710.00p 710.00p 100
22/12/2017 710.00p 726.00p 710.00p 710.00p 129
21/12/2017 735.00p 735.00p 694.00p 710.00p 845
20/12/2017 725.00p 738.50p 725.00p 735.00p 135
19/12/2017 725.00p 725.00p 705.00p 725.00p 295
18/12/2017 725.00p 738.50p 705.00p 725.00p 379
15/12/2017 725.00p 738.50p 725.00p 725.00p 46
14/12/2017 735.00p 735.00p 720.00p 725.00p 287
13/12/2017 735.00p 735.00p 726.50p 735.00p 15
12/12/2017 735.00p 735.00p 730.50p 735.00p 1165
11/12/2017 735.00p 747.00p 722.50p 735.00p 3034
08/12/2017 735.00p 743.44p 720.00p 735.00p 396
07/12/2017 735.00p 742.00p 735.00p 735.00p 273
06/12/2017 720.00p 742.00p 720.00p 735.00p 1676
05/12/2017 675.00p 730.00p 650.00p 720.00p 630
04/12/2017 670.00p 690.00p 670.00p 675.00p 300
01/12/2017 670.00p 690.00p 670.00p 670.00p 725
30/11/2017 660.00p 680.00p 650.60p 670.00p 958
29/11/2017 660.00p 660.00p 650.40p 660.00p 339
28/11/2017 655.00p 670.00p 655.00p 660.00p 149
27/11/2017 655.00p 655.00p 655.00p 655.00p 25600
24/11/2017 645.00p 660.00p 645.00p 655.00p 400
23/11/2017 640.00p 650.00p 630.00p 645.00p 807
22/11/2017 645.00p 645.00p 630.40p 640.00p 550
21/11/2017 615.00p 641.00p 615.00p 640.00p 2173
20/11/2017 625.00p 625.00p 570.00p 595.00p 2462
17/11/2017 630.00p 630.00p 600.00p 625.00p 735
16/11/2017 645.00p 645.00p 620.00p 630.00p 263
15/11/2017 720.00p 720.00p 630.00p 645.00p 2880
14/11/2017 720.00p 738.00p 720.00p 720.00p 378
13/11/2017 715.00p 735.00p 715.00p 720.00p 1726
10/11/2017 715.00p 731.00p 702.40p 715.00p 4920
09/11/2017 680.00p 737.50p 680.00p 715.00p 4034
08/11/2017 675.00p 700.00p 675.00p 680.00p 3090
07/11/2017 625.00p 700.00p 625.00p 675.00p 7354
06/11/2017 597.50p 600.00p 597.50p 597.50p 372
03/11/2017 570.00p 610.00p 570.00p 597.50p 1666
02/11/2017 545.00p 580.00p 545.00p 570.00p 560
01/11/2017 545.00p 560.00p 525.00p 545.00p 96
31/10/2017 540.00p 540.00p 540.00p 540.00p 207
30/10/2017 545.00p 556.00p 520.00p 540.00p 1608
27/10/2017 495.00p 550.00p 495.00p 545.00p 11351
26/10/2017 475.00p 510.00p 474.00p 495.00p 5254
25/10/2017 450.00p 479.28p 450.00p 475.00p 2668
24/10/2017 415.00p 460.00p 415.00p 450.00p 8086
23/10/2017 415.00p 425.00p 400.00p 415.00p 8828
20/10/2017 415.00p 415.00p 400.00p 415.00p 2308
19/10/2017 430.00p 430.00p 360.00p 415.00p 3581
18/10/2017 430.00p 430.00p 430.00p 430.00p 0
17/10/2017 430.00p 430.00p 430.00p 430.00p 0
16/10/2017 430.00p 430.00p 421.40p 430.00p 50
13/10/2017 430.00p 430.00p 430.00p 430.00p 0
12/10/2017 430.00p 430.00p 430.00p 430.00p 59
11/10/2017 430.00p 430.00p 430.00p 430.00p 93
10/10/2017 430.00p 430.00p 430.00p 430.00p 0
09/10/2017 430.00p 430.00p 430.00p 430.00p 713
06/10/2017 430.00p 430.00p 430.00p 430.00p 476
05/10/2017 430.00p 430.00p 425.00p 430.00p 0
04/10/2017 425.00p 425.00p 425.00p 425.00p 0
03/10/2017 422.50p 425.00p 425.00p 425.00p 0
02/10/2017 420.00p 425.00p 417.50p 425.00p 0
29/09/2017 417.50p 417.50p 417.50p 417.50p 25
28/09/2017 417.50p 417.50p 417.50p 417.50p 0
27/09/2017 417.50p 417.50p 417.50p 417.50p 0
26/09/2017 417.50p 417.50p 417.50p 417.50p 0
25/09/2017 417.50p 417.50p 417.50p 417.50p 0
22/09/2017 417.50p 417.50p 417.50p 417.50p 0
21/09/2017 417.50p 417.50p 417.50p 417.50p 0
20/09/2017 417.50p 417.50p 417.50p 417.50p 0
19/09/2017 417.50p 417.50p 417.50p 417.50p 0
18/09/2017 417.50p 417.50p 417.50p 417.50p 0
15/09/2017 417.50p 417.50p 417.50p 417.50p 0
14/09/2017 415.00p 417.50p 415.00p 417.50p 0
13/09/2017 415.00p 415.00p 415.00p 415.00p 0
12/09/2017 415.00p 415.00p 415.00p 415.00p 0
11/09/2017 415.00p 415.00p 407.50p 415.00p 0
08/09/2017 407.50p 407.50p 407.50p 407.50p 0
07/09/2017 407.50p 407.50p 407.50p 407.50p 0
06/09/2017 407.50p 407.50p 407.50p 407.50p 0
05/09/2017 407.50p 407.50p 407.50p 407.50p 0
04/09/2017 407.50p 407.50p 407.50p 407.50p 0
01/09/2017 407.50p 407.50p 407.50p 407.50p 0
31/08/2017 407.50p 407.50p 407.50p 407.50p 0
30/08/2017 407.50p 407.50p 407.50p 407.50p 0
29/08/2017 407.50p 407.50p 407.50p 407.50p 0
25/08/2017 412.50p 412.50p 407.50p 407.50p 1360
24/08/2017 412.50p 412.50p 412.50p 412.50p 207
23/08/2017 412.50p 412.50p 412.50p 412.50p 0
22/08/2017 412.50p 412.50p 412.50p 412.50p 51
21/08/2017 412.50p 412.50p 412.50p 412.50p 0
18/08/2017 412.50p 412.50p 412.50p 412.50p 485
17/08/2017 412.50p 412.50p 412.50p 412.50p 0
16/08/2017 412.50p 412.50p 412.50p 412.50p 0
15/08/2017 412.50p 412.50p 412.50p 412.50p 0
14/08/2017 412.50p 412.50p 412.50p 412.50p 0
11/08/2017 412.50p 412.50p 412.50p 412.50p 0
10/08/2017 432.50p 432.50p 412.50p 412.50p 246
09/08/2017 432.50p 432.50p 432.50p 432.50p 0
08/08/2017 450.00p 450.00p 432.50p 432.50p 200
07/08/2017 450.00p 450.00p 450.00p 450.00p 0
04/08/2017 450.00p 450.00p 450.00p 450.00p 0
03/08/2017 450.00p 450.00p 450.00p 450.00p 0
02/08/2017 450.00p 450.00p 450.00p 450.00p 0
01/08/2017 450.00p 450.00p 450.00p 450.00p 0
31/07/2017 450.00p 450.00p 450.00p 450.00p 152
28/07/2017 450.00p 450.00p 450.00p 450.00p 0
27/07/2017 450.00p 450.00p 450.00p 450.00p 287
26/07/2017 475.00p 475.00p 450.00p 450.00p 2450
25/07/2017 475.00p 475.00p 475.00p 475.00p 0
24/07/2017 475.00p 475.00p 465.00p 475.00p 726
21/07/2017 465.00p 465.00p 465.00p 465.00p 100
20/07/2017 465.00p 465.00p 465.00p 465.00p 0
19/07/2017 485.00p 485.00p 465.00p 465.00p 3966
18/07/2017 485.00p 485.00p 485.00p 485.00p 212
17/07/2017 485.00p 485.00p 485.00p 485.00p 0
14/07/2017 485.00p 485.00p 485.00p 485.00p 406
13/07/2017 490.00p 490.00p 485.00p 485.00p 600
12/07/2017 490.00p 490.00p 490.00p 490.00p 411
11/07/2017 490.00p 490.00p 490.00p 490.00p 180
10/07/2017 490.00p 490.00p 485.00p 490.00p 1448
07/07/2017 490.00p 490.00p 485.00p 490.00p 78
06/07/2017 485.00p 485.00p 485.00p 485.00p 0
05/07/2017 485.00p 485.00p 485.00p 485.00p 0
04/07/2017 485.00p 485.00p 485.00p 485.00p 416
03/07/2017 490.00p 490.00p 485.00p 485.00p 310
30/06/2017 490.00p 490.00p 490.00p 490.00p 0
29/06/2017 490.00p 490.00p 490.00p 490.00p 0
28/06/2017 490.00p 490.00p 490.00p 490.00p 0
27/06/2017 490.00p 490.00p 490.00p 490.00p 0
26/06/2017 490.00p 490.00p 490.00p 490.00p 164
23/06/2017 490.00p 490.00p 490.00p 490.00p 66
22/06/2017 490.00p 490.00p 490.00p 490.00p 0
21/06/2017 490.00p 490.00p 490.00p 490.00p 0
20/06/2017 490.00p 490.00p 490.00p 490.00p 0
19/06/2017 490.00p 490.00p 490.00p 490.00p 0
16/06/2017 490.00p 497.50p 482.50p 490.00p 599
15/06/2017 505.00p 505.00p 490.00p 490.00p 1000
14/06/2017 505.00p 505.00p 493.75p 505.00p 80
13/06/2017 505.00p 505.00p 493.75p 505.00p 11
12/06/2017 505.00p 505.00p 505.00p 505.00p 456
09/06/2017 505.00p 505.00p 505.00p 505.00p 214
08/06/2017 505.00p 505.00p 505.00p 505.00p 326
07/06/2017 505.00p 505.00p 505.00p 505.00p 0
06/06/2017 505.00p 520.00p 505.00p 505.00p 310
05/06/2017 505.00p 505.00p 505.00p 505.00p 0
02/06/2017 505.00p 505.00p 493.30p 505.00p 41
01/06/2017 505.00p 505.00p 505.00p 505.00p 0
31/05/2017 505.00p 505.00p 505.00p 505.00p 0
30/05/2017 505.00p 505.00p 494.50p 505.00p 242
26/05/2017 505.00p 520.00p 494.50p 505.00p 538
25/05/2017 530.00p 530.00p 492.31p 505.00p 3096
24/05/2017 530.00p 545.00p 530.00p 530.00p 45
23/05/2017 530.00p 530.00p 530.00p 530.00p 0
22/05/2017 530.00p 530.00p 530.00p 530.00p 0
19/05/2017 530.00p 530.00p 530.00p 530.00p 0
18/05/2017 535.00p 535.00p 524.00p 530.00p 602
17/05/2017 535.00p 535.00p 535.00p 535.00p 0
16/05/2017 535.00p 535.00p 535.00p 535.00p 0
15/05/2017 535.00p 550.00p 535.00p 535.00p 91
12/05/2017 535.00p 535.00p 535.00p 535.00p 0
11/05/2017 530.00p 545.00p 530.00p 535.00p 275
10/05/2017 530.00p 530.00p 530.00p 530.00p 0
09/05/2017 530.00p 530.00p 530.00p 530.00p 0
08/05/2017 545.00p 545.00p 530.00p 530.00p 351
05/05/2017 545.00p 545.00p 530.00p 545.00p 450
04/05/2017 540.00p 545.00p 540.00p 545.00p 0
03/05/2017 560.00p 580.35p 531.47p 540.00p 3329
02/05/2017 560.00p 560.00p 556.50p 560.00p 429
28/04/2017 560.00p 560.00p 560.00p 560.00p 0
27/04/2017 560.00p 564.00p 556.50p 560.00p 977
26/04/2017 560.00p 560.00p 556.50p 560.00p 150

*Close Price adjusted for both dividends and splits