Netcall (NET) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Netcall

Date Open High Low Close* Volume
05/12/2025 108.50p 110.00p 107.26p 110.00p 173769
04/12/2025 111.00p 111.00p 108.31p 110.00p 91703
03/12/2025 111.00p 112.00p 110.00p 111.00p 33202
02/12/2025 113.00p 114.00p 110.00p 111.00p 134917
01/12/2025 115.50p 116.00p 112.00p 113.00p 109152
28/11/2025 114.00p 117.00p 113.00p 115.50p 245568
27/11/2025 112.50p 115.00p 112.00p 114.00p 124559
26/11/2025 115.50p 116.00p 112.18p 112.50p 110518
25/11/2025 113.00p 117.00p 112.00p 115.50p 160911
24/11/2025 114.00p 115.00p 112.00p 113.00p 98637
21/11/2025 117.50p 119.00p 113.00p 114.00p 115475
20/11/2025 116.00p 119.00p 115.00p 117.50p 187300
19/11/2025 119.00p 120.00p 115.00p 115.00p 139504
18/11/2025 123.00p 124.00p 118.00p 118.00p 89294
17/11/2025 123.00p 123.25p 122.02p 123.00p 525011
14/11/2025 123.00p 124.00p 122.00p 123.00p 935769
13/11/2025 123.00p 126.00p 122.00p 123.00p 183075
12/11/2025 123.00p 124.00p 122.00p 123.00p 283948
11/11/2025 123.00p 123.50p 123.00p 123.00p 147690
10/11/2025 124.50p 126.00p 122.00p 123.00p 439450
07/11/2025 126.00p 130.00p 123.00p 124.50p 110832
06/11/2025 126.00p 127.00p 126.00p 126.00p 681825
05/11/2025 126.00p 127.00p 125.00p 126.00p 464620
04/11/2025 126.00p 127.00p 125.00p 126.00p 234783
03/11/2025 126.00p 127.00p 125.00p 126.00p 69301
31/10/2025 126.50p 127.00p 124.50p 126.00p 739304
30/10/2025 125.00p 127.00p 123.00p 126.50p 835431
29/10/2025 124.00p 126.00p 124.00p 125.50p 493934
28/10/2025 119.00p 125.00p 118.00p 124.00p 1083078
27/10/2025 113.00p 119.98p 112.00p 119.00p 336709
24/10/2025 113.50p 115.00p 111.22p 113.00p 101038
23/10/2025 113.50p 115.00p 112.00p 113.50p 69851
22/10/2025 113.50p 115.00p 112.00p 113.50p 66872
21/10/2025 112.50p 114.50p 111.00p 113.50p 54435
20/10/2025 112.50p 114.00p 111.00p 112.50p 187418
17/10/2025 111.50p 113.40p 110.00p 112.50p 94591
16/10/2025 115.00p 116.00p 110.36p 111.00p 102109
15/10/2025 115.00p 115.68p 114.00p 115.00p 77866
14/10/2025 116.50p 118.00p 112.00p 115.00p 97529
13/10/2025 117.00p 118.00p 115.00p 116.50p 55444
10/10/2025 120.00p 122.00p 117.31p 118.00p 617141
09/10/2025 120.00p 121.00p 119.00p 120.00p 160072
08/10/2025 120.50p 122.00p 115.00p 121.00p 606347
07/10/2025 122.00p 123.00p 121.00p 121.00p 43240
06/10/2025 122.00p 123.00p 121.00p 122.00p 111075
03/10/2025 125.50p 126.00p 121.00p 122.00p 966182
02/10/2025 125.00p 127.00p 124.25p 125.00p 242881
01/10/2025 123.50p 128.00p 123.50p 125.00p 264336
30/09/2025 121.50p 123.50p 120.50p 123.50p 159694
29/09/2025 121.50p 122.70p 120.00p 121.50p 20022
26/09/2025 121.50p 122.00p 121.15p 121.50p 358696
25/09/2025 121.50p 122.00p 121.00p 121.50p 266636
24/09/2025 120.00p 122.00p 119.00p 121.50p 1464189
23/09/2025 120.00p 120.80p 119.00p 120.00p 58015
22/09/2025 121.50p 123.00p 119.31p 120.00p 120367
19/09/2025 121.50p 123.00p 120.00p 121.50p 41420
18/09/2025 119.50p 123.00p 119.50p 121.50p 1344986
17/09/2025 118.00p 120.00p 116.00p 119.50p 108465
16/09/2025 115.00p 115.00p 115.00p 118.00p 120550
15/09/2025 115.00p 117.00p 113.00p 115.00p 28910
12/09/2025 115.00p 117.00p 113.00p 115.00p 53603
11/09/2025 112.50p 115.00p 112.50p 115.00p 27892
10/09/2025 112.50p 116.85p 111.58p 115.00p 157683
09/09/2025 113.00p 114.36p 111.50p 112.50p 51068
08/09/2025 114.50p 115.00p 111.00p 112.50p 126670
05/09/2025 111.00p 116.00p 111.00p 114.50p 226713
04/09/2025 115.50p 115.50p 110.16p 111.00p 257830
03/09/2025 116.00p 117.00p 115.00p 115.50p 29551
02/09/2025 117.50p 118.00p 115.00p 116.00p 29967
01/09/2025 119.00p 120.00p 116.10p 117.50p 91918
29/08/2025 120.00p 122.00p 118.00p 118.00p 103496
28/08/2025 120.50p 122.00p 118.00p 120.00p 19771
27/08/2025 121.00p 123.00p 118.20p 120.00p 72853
26/08/2025 121.00p 123.00p 117.00p 123.00p 40743
22/08/2025 121.00p 123.00p 119.00p 121.00p 311360
21/08/2025 121.00p 122.24p 119.50p 121.00p 67813
20/08/2025 121.00p 123.00p 119.00p 121.00p 1720524
19/08/2025 119.50p 123.00p 116.00p 121.00p 66235
18/08/2025 119.50p 119.68p 119.50p 119.50p 55265
15/08/2025 119.50p 120.00p 118.00p 119.50p 75563
14/08/2025 119.50p 121.00p 118.00p 119.50p 57097
13/08/2025 119.50p 121.00p 118.00p 119.50p 83322
12/08/2025 119.50p 121.00p 118.00p 119.50p 144842
11/08/2025 119.50p 120.44p 118.00p 119.50p 55546
08/08/2025 119.50p 121.00p 119.13p 119.50p 54996
07/08/2025 119.50p 121.00p 118.00p 119.50p 37083
06/08/2025 119.50p 120.62p 119.00p 119.50p 41502
05/08/2025 120.00p 121.00p 118.00p 119.50p 60905
04/08/2025 120.00p 122.00p 118.00p 120.00p 116154
01/08/2025 121.50p 123.00p 118.50p 119.50p 586072
31/07/2025 121.50p 123.00p 120.10p 121.50p 610553
30/07/2025 118.50p 123.00p 118.00p 121.50p 1229706
29/07/2025 119.50p 120.00p 118.00p 118.00p 141962
28/07/2025 121.50p 121.50p 118.50p 119.50p 320804
25/07/2025 123.00p 125.00p 120.00p 120.00p 58149
24/07/2025 123.00p 125.00p 121.00p 123.00p 79199
23/07/2025 122.00p 125.00p 121.00p 123.00p 162192
22/07/2025 113.50p 122.00p 113.00p 122.00p 1125781
21/07/2025 114.00p 115.00p 111.00p 113.00p 27564
18/07/2025 114.50p 115.38p 113.00p 114.00p 145230
17/07/2025 114.50p 116.00p 113.00p 114.50p 76063
16/07/2025 114.50p 116.00p 113.31p 114.50p 42652
15/07/2025 116.00p 118.00p 113.31p 114.50p 146512
14/07/2025 116.00p 117.20p 114.31p 116.00p 71691
11/07/2025 116.00p 118.00p 115.25p 116.00p 39177
10/07/2025 116.00p 118.00p 114.00p 116.00p 41249
09/07/2025 116.00p 116.40p 114.66p 116.00p 106549
08/07/2025 116.00p 118.00p 114.00p 116.00p 104212
07/07/2025 116.00p 118.00p 114.66p 116.00p 411250
04/07/2025 116.00p 118.00p 114.00p 116.00p 143563
03/07/2025 115.00p 118.00p 114.25p 116.00p 48244
02/07/2025 115.00p 116.00p 114.00p 115.00p 84916
01/07/2025 115.00p 116.00p 114.00p 115.00p 7444
30/06/2025 116.00p 118.00p 114.00p 115.00p 72786
27/06/2025 116.00p 118.00p 114.00p 116.00p 16663
26/06/2025 116.00p 118.00p 114.00p 116.00p 23347
25/06/2025 116.00p 118.00p 114.00p 116.00p 88249
24/06/2025 118.50p 120.00p 114.00p 116.00p 92701
23/06/2025 118.50p 120.00p 117.00p 118.50p 16212
20/06/2025 118.50p 120.00p 117.00p 118.50p 318879
19/06/2025 118.50p 120.00p 118.50p 118.50p 90496
18/06/2025 118.50p 120.00p 116.50p 118.50p 92448
17/06/2025 118.50p 119.94p 117.31p 118.50p 268768
16/06/2025 118.50p 120.00p 117.00p 118.50p 92919
13/06/2025 118.50p 122.00p 113.32p 122.00p 688138
12/06/2025 115.00p 120.00p 114.44p 118.50p 148255
11/06/2025 112.00p 117.00p 110.00p 115.00p 317839
10/06/2025 108.50p 113.00p 107.00p 112.00p 81844
09/06/2025 108.50p 110.00p 107.00p 108.50p 29522
06/06/2025 108.50p 110.00p 107.00p 108.50p 65065
05/06/2025 108.00p 110.00p 107.00p 108.50p 39174
04/06/2025 103.50p 108.80p 103.50p 108.00p 166171
03/06/2025 103.50p 107.00p 103.23p 103.50p 96617
02/06/2025 103.50p 105.00p 102.50p 103.50p 88888
30/05/2025 103.50p 105.00p 102.00p 103.50p 217460
29/05/2025 103.50p 105.00p 102.00p 103.50p 44649
28/05/2025 104.00p 105.00p 102.00p 103.50p 160025
27/05/2025 104.00p 105.00p 103.00p 104.00p 295613
23/05/2025 105.50p 105.50p 103.00p 104.00p 354278
22/05/2025 107.50p 107.50p 105.00p 105.50p 79523
21/05/2025 109.00p 111.00p 106.00p 106.00p 172680
20/05/2025 111.50p 111.50p 106.00p 109.00p 161301
19/05/2025 113.50p 114.00p 109.00p 109.00p 147091
16/05/2025 114.00p 115.00p 111.00p 113.50p 56409
15/05/2025 114.00p 114.00p 111.00p 114.00p 17430
14/05/2025 111.50p 114.00p 111.50p 114.00p 1492765
13/05/2025 112.00p 113.00p 110.00p 111.50p 29804
12/05/2025 112.00p 114.00p 110.00p 113.00p 121774
09/05/2025 112.00p 114.00p 110.00p 112.00p 12426
08/05/2025 112.00p 114.00p 110.00p 112.00p 31429
07/05/2025 112.00p 114.00p 110.00p 112.00p 39702
06/05/2025 112.00p 114.00p 110.25p 112.00p 7764
02/05/2025 112.00p 112.90p 110.90p 112.00p 108856
01/05/2025 112.00p 114.00p 110.00p 112.00p 8299
30/04/2025 112.00p 114.00p 110.85p 112.00p 87566
29/04/2025 112.50p 114.00p 110.91p 112.00p 20406
28/04/2025 113.00p 116.00p 111.00p 112.50p 172699
25/04/2025 111.00p 115.00p 110.00p 113.00p 43402
24/04/2025 112.00p 113.00p 110.31p 111.00p 115341
23/04/2025 109.00p 114.70p 108.00p 112.00p 160261
22/04/2025 110.00p 110.00p 107.50p 109.00p 254140
17/04/2025 110.00p 110.00p 104.00p 110.00p 39924
16/04/2025 108.50p 112.00p 108.11p 110.00p 81997
15/04/2025 107.50p 110.00p 105.00p 108.50p 133641
14/04/2025 105.00p 107.97p 103.50p 107.50p 95344
11/04/2025 102.00p 106.53p 95.03p 105.00p 594066
10/04/2025 96.00p 102.40p 96.00p 102.00p 246469
09/04/2025 95.50p 96.85p 93.00p 95.50p 135833
08/04/2025 91.50p 97.00p 91.11p 95.50p 1408056
07/04/2025 96.00p 97.00p 88.00p 91.50p 257861
04/04/2025 101.00p 102.00p 96.00p 96.50p 55575
03/04/2025 103.00p 104.00p 100.00p 101.50p 932923
02/04/2025 105.00p 107.00p 102.00p 103.00p 134376
01/04/2025 103.50p 107.00p 102.89p 105.00p 109511
31/03/2025 111.00p 112.00p 102.00p 103.50p 298193
28/03/2025 115.00p 116.00p 110.20p 111.00p 64792
27/03/2025 116.00p 116.00p 114.00p 115.00p 174094
26/03/2025 116.00p 118.00p 114.00p 116.00p 1847751
25/03/2025 117.00p 119.00p 115.00p 116.00p 867992
24/03/2025 117.00p 117.15p 115.00p 117.00p 297732
21/03/2025 117.00p 119.00p 115.00p 117.00p 683634
20/03/2025 117.00p 119.00p 115.50p 117.00p 186484
19/03/2025 117.00p 119.00p 115.00p 117.00p 100903
18/03/2025 116.50p 119.00p 115.25p 117.00p 1036617
17/03/2025 115.50p 118.67p 114.00p 115.50p 822808
14/03/2025 115.50p 117.00p 114.00p 115.50p 431649
13/03/2025 114.50p 117.00p 110.50p 110.50p 1489430
12/03/2025 114.50p 116.00p 114.50p 114.50p 108820
11/03/2025 114.50p 116.00p 113.00p 114.50p 149897
10/03/2025 114.50p 116.00p 113.00p 114.50p 44421
07/03/2025 114.50p 116.00p 114.00p 114.50p 199356
06/03/2025 114.50p 115.40p 113.00p 114.50p 94764
05/03/2025 114.50p 116.00p 113.25p 114.50p 113867
04/03/2025 114.50p 116.00p 113.00p 114.50p 383809
03/03/2025 115.00p 116.00p 113.00p 114.50p 94686
28/02/2025 116.50p 117.80p 113.00p 115.00p 158803
27/02/2025 113.00p 117.80p 113.00p 116.50p 74596
26/02/2025 112.00p 114.00p 112.00p 113.00p 395141
25/02/2025 112.00p 114.00p 112.00p 112.00p 264249
24/02/2025 112.50p 115.00p 110.00p 112.00p 89017

*Close Price adjusted for both dividends and splits