Netcall (NET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/09/2015 48.25p 49.70p 47.80p 49.00p 36170
07/09/2015 48.25p 49.00p 47.75p 48.25p 158433
04/09/2015 47.50p 49.00p 46.26p 48.25p 24914
03/09/2015 48.00p 48.00p 46.00p 47.50p 103853
02/09/2015 48.00p 48.00p 48.00p 48.00p 0
01/09/2015 48.00p 48.20p 47.00p 48.00p 67496
28/08/2015 48.00p 48.50p 47.00p 47.75p 21180
27/08/2015 47.00p 48.50p 46.50p 48.00p 156022
26/08/2015 47.00p 47.90p 46.30p 47.00p 5450
25/08/2015 46.50p 48.00p 46.00p 47.00p 66469
24/08/2015 47.25p 47.50p 45.10p 46.50p 37759
21/08/2015 51.00p 51.00p 47.00p 47.25p 92955
20/08/2015 51.50p 52.40p 50.00p 51.25p 35904
19/08/2015 51.50p 51.50p 51.50p 51.50p 0
18/08/2015 51.50p 52.40p 50.38p 51.50p 8187
17/08/2015 50.75p 52.85p 50.38p 51.50p 88089
14/08/2015 49.25p 50.00p 48.85p 49.25p 7000
13/08/2015 48.50p 49.55p 47.50p 49.25p 90456
12/08/2015 48.50p 49.70p 47.45p 48.50p 28978
11/08/2015 49.75p 50.12p 47.00p 48.50p 1627160
10/08/2015 50.50p 50.50p 48.00p 49.75p 75382
07/08/2015 50.75p 50.75p 50.00p 50.50p 49294
06/08/2015 50.75p 50.75p 50.00p 50.75p 75447
05/08/2015 50.50p 51.30p 50.30p 50.75p 2290012
04/08/2015 49.75p 51.50p 49.66p 50.50p 276379
03/08/2015 46.50p 50.51p 46.50p 49.75p 251171
31/07/2015 45.75p 46.50p 45.00p 45.75p 21355
30/07/2015 45.75p 45.90p 45.00p 45.75p 66558
29/07/2015 46.75p 47.00p 45.00p 45.75p 43113
28/07/2015 46.75p 46.75p 45.50p 46.75p 28833
27/07/2015 46.75p 47.50p 45.50p 46.75p 20749
24/07/2015 46.25p 47.50p 45.00p 46.50p 63830
23/07/2015 45.00p 47.50p 45.00p 46.25p 48470
22/07/2015 45.00p 46.00p 45.00p 45.00p 26944
21/07/2015 46.50p 47.10p 44.00p 45.00p 67484
20/07/2015 48.00p 48.00p 46.13p 47.25p 51420
17/07/2015 48.00p 48.00p 46.00p 48.00p 29995
16/07/2015 48.00p 49.00p 46.00p 48.00p 207636
15/07/2015 48.00p 48.40p 47.15p 48.00p 11631
14/07/2015 48.25p 48.45p 47.00p 48.00p 22375
13/07/2015 49.50p 50.00p 48.00p 48.25p 61305
10/07/2015 50.00p 50.00p 49.00p 49.50p 93044
09/07/2015 49.50p 50.40p 49.00p 50.00p 18908
08/07/2015 49.50p 50.50p 49.00p 49.50p 62152
07/07/2015 49.50p 49.50p 48.10p 49.50p 38689
06/07/2015 50.25p 50.25p 48.00p 49.00p 55235
03/07/2015 52.50p 53.00p 49.00p 50.25p 355924
02/07/2015 54.25p 55.97p 54.25p 55.00p 5691
01/07/2015 55.50p 55.50p 53.00p 54.25p 56935
30/06/2015 56.50p 56.70p 55.00p 55.50p 26795
29/06/2015 57.50p 57.50p 55.00p 56.50p 123673
26/06/2015 56.00p 58.50p 55.85p 57.50p 155515
25/06/2015 56.50p 59.70p 54.00p 56.00p 338916
24/06/2015 52.00p 52.80p 51.00p 52.25p 16142
23/06/2015 51.75p 53.00p 50.72p 52.00p 31670
22/06/2015 50.25p 52.00p 50.25p 51.75p 65907
19/06/2015 50.25p 50.30p 49.50p 50.25p 55428
18/06/2015 50.25p 50.38p 49.50p 50.25p 57171
17/06/2015 50.25p 50.50p 48.95p 50.25p 184650
16/06/2015 50.25p 50.25p 49.50p 50.25p 3925
15/06/2015 50.25p 50.25p 49.50p 50.25p 36094
12/06/2015 50.25p 50.60p 49.50p 50.25p 93630
11/06/2015 50.25p 50.25p 49.50p 50.25p 18559
10/06/2015 50.25p 50.25p 49.50p 50.25p 76592
09/06/2015 50.25p 50.25p 48.50p 50.25p 72800
08/06/2015 50.25p 51.00p 48.60p 50.25p 137535
05/06/2015 49.13p 50.80p 47.65p 50.25p 628881
04/06/2015 48.00p 49.40p 47.00p 49.13p 986256
03/06/2015 51.25p 51.25p 47.00p 48.00p 268943
02/06/2015 51.25p 52.24p 50.95p 51.25p 350098
01/06/2015 52.00p 52.82p 50.00p 51.25p 188600
29/05/2015 52.50p 52.70p 51.00p 52.00p 80770
28/05/2015 53.00p 53.00p 51.00p 52.50p 6203
27/05/2015 53.50p 54.00p 51.50p 53.00p 143110
26/05/2015 54.00p 54.12p 52.00p 53.50p 42987
22/05/2015 54.00p 54.40p 53.00p 54.00p 99446
21/05/2015 54.50p 55.00p 53.00p 54.00p 197534
20/05/2015 54.00p 55.70p 53.00p 54.50p 74463
19/05/2015 54.00p 54.20p 53.00p 54.00p 18660
18/05/2015 54.25p 54.25p 53.00p 54.00p 123401
15/05/2015 54.00p 55.00p 53.00p 54.25p 33938
14/05/2015 55.00p 56.00p 53.00p 54.00p 31709
13/05/2015 54.50p 56.00p 54.10p 55.00p 32318
12/05/2015 54.00p 55.50p 53.60p 54.50p 107590
11/05/2015 53.75p 54.50p 52.50p 54.00p 111010
08/05/2015 54.00p 54.70p 52.00p 53.75p 214798
07/05/2015 54.00p 55.50p 53.00p 54.00p 37651
06/05/2015 55.50p 55.50p 53.00p 54.00p 181418
05/05/2015 56.00p 56.50p 55.00p 55.50p 4056178
01/05/2015 56.50p 57.00p 55.00p 56.00p 102293
30/04/2015 57.00p 57.00p 55.00p 56.50p 459515
29/04/2015 57.00p 57.80p 56.00p 57.00p 42241
28/04/2015 58.50p 58.50p 56.00p 57.00p 84384
27/04/2015 59.50p 61.00p 58.00p 58.50p 98266
24/04/2015 56.00p 58.80p 56.00p 58.00p 114636
23/04/2015 55.50p 56.80p 55.50p 56.00p 22793
22/04/2015 55.50p 56.00p 54.45p 55.50p 103936
21/04/2015 55.50p 56.60p 54.77p 55.50p 50969
20/04/2015 55.50p 55.50p 54.00p 55.50p 139091
17/04/2015 55.50p 55.50p 54.55p 55.50p 10850
16/04/2015 55.50p 57.00p 54.00p 55.50p 17561
15/04/2015 56.00p 56.99p 55.00p 55.50p 30724
14/04/2015 56.00p 56.00p 55.00p 56.00p 149316
13/04/2015 56.00p 56.40p 55.00p 56.00p 139009
10/04/2015 53.25p 56.25p 53.25p 56.00p 100033
09/04/2015 52.50p 54.00p 51.10p 53.25p 120833
08/04/2015 53.25p 53.80p 52.00p 52.50p 129838
07/04/2015 53.50p 54.00p 52.50p 53.25p 78861
02/04/2015 55.00p 55.00p 53.00p 53.50p 45152
01/04/2015 55.00p 56.00p 54.00p 55.00p 210969
31/03/2015 54.50p 56.00p 53.18p 55.00p 138275
30/03/2015 55.75p 56.50p 54.00p 54.50p 108210
27/03/2015 52.50p 56.47p 51.40p 55.75p 451699
26/03/2015 52.50p 52.80p 51.00p 52.50p 299802
25/03/2015 52.50p 53.20p 51.50p 52.50p 97576
24/03/2015 52.00p 52.90p 51.20p 52.50p 427398
23/03/2015 57.25p 57.50p 50.25p 52.00p 654379
20/03/2015 58.50p 58.50p 56.00p 57.25p 333772
19/03/2015 59.00p 59.00p 58.00p 58.50p 68586
18/03/2015 59.75p 59.75p 58.50p 59.00p 63581
17/03/2015 60.00p 60.22p 59.00p 59.75p 51942
16/03/2015 60.00p 60.50p 59.30p 60.00p 116466
13/03/2015 60.00p 61.00p 59.55p 60.00p 18825
12/03/2015 60.00p 61.00p 59.55p 60.00p 102645
11/03/2015 60.75p 61.00p 59.00p 60.00p 132260
10/03/2015 60.75p 60.75p 60.00p 60.75p 12000
09/03/2015 59.25p 61.60p 59.25p 60.75p 75057
06/03/2015 59.00p 60.00p 58.00p 59.25p 83408
05/03/2015 59.00p 59.80p 58.00p 59.00p 124640
04/03/2015 58.75p 59.97p 57.30p 59.00p 309157
03/03/2015 59.25p 59.47p 58.00p 58.75p 212008
02/03/2015 60.50p 60.50p 58.00p 59.25p 402447
27/02/2015 61.25p 62.00p 59.00p 60.50p 633039
26/02/2015 66.25p 66.25p 58.00p 61.25p 436636
25/02/2015 71.25p 71.25p 62.50p 66.25p 457558
24/02/2015 73.75p 74.61p 70.00p 71.25p 415409
23/02/2015 70.00p 73.00p 69.80p 72.00p 140915
20/02/2015 71.00p 71.00p 69.30p 70.00p 120028
19/02/2015 70.50p 73.00p 70.50p 71.00p 34839
18/02/2015 71.50p 72.75p 70.20p 70.50p 118166
17/02/2015 71.00p 73.00p 70.25p 71.50p 55571
16/02/2015 72.00p 72.00p 70.72p 71.00p 147088
13/02/2015 68.75p 73.00p 68.60p 72.00p 88886
12/02/2015 68.00p 69.00p 67.50p 68.75p 47890
11/02/2015 68.00p 69.00p 67.72p 68.00p 15573
10/02/2015 68.00p 69.00p 67.00p 68.00p 45144
09/02/2015 67.50p 68.90p 67.25p 68.00p 148271
06/02/2015 67.50p 68.00p 67.25p 67.50p 86882
05/02/2015 68.50p 68.50p 67.15p 67.50p 70223
04/02/2015 69.50p 69.50p 68.01p 68.50p 142338
03/02/2015 70.00p 70.70p 69.00p 69.50p 39784
02/02/2015 70.25p 71.00p 70.00p 70.25p 74524
30/01/2015 70.25p 71.00p 70.00p 70.25p 27650
29/01/2015 71.25p 72.50p 70.20p 70.25p 41849
28/01/2015 70.00p 72.00p 69.00p 71.25p 155753
27/01/2015 70.00p 71.00p 69.80p 70.00p 68614
26/01/2015 73.00p 74.00p 68.70p 70.00p 119887
23/01/2015 68.50p 73.00p 68.26p 71.50p 66453
22/01/2015 69.00p 70.00p 67.75p 68.50p 46532
21/01/2015 70.75p 71.30p 68.50p 69.25p 210563
20/01/2015 72.00p 72.50p 70.00p 70.75p 118095
19/01/2015 71.00p 73.00p 71.00p 72.00p 84194
16/01/2015 70.00p 72.75p 70.00p 71.00p 419197
15/01/2015 70.00p 70.98p 70.00p 70.00p 14429
14/01/2015 70.00p 71.00p 69.70p 70.00p 78376
13/01/2015 68.62p 71.85p 68.62p 70.00p 91095
12/01/2015 68.75p 69.38p 68.26p 68.62p 167903
09/01/2015 67.87p 69.00p 67.60p 68.75p 75602
08/01/2015 68.00p 68.00p 67.00p 67.87p 24868
07/01/2015 68.00p 68.88p 67.00p 68.00p 40870
06/01/2015 68.00p 68.90p 67.00p 68.00p 37295
05/01/2015 68.50p 68.50p 67.00p 68.00p 41090
02/01/2015 68.50p 69.21p 68.15p 68.50p 25414
31/12/2014 68.50p 69.00p 67.00p 68.50p 9586
30/12/2014 68.50p 69.00p 67.00p 68.50p 113388
29/12/2014 69.25p 71.00p 68.00p 68.50p 91517
24/12/2014 69.25p 71.00p 68.50p 69.25p 51832
23/12/2014 69.00p 70.00p 68.00p 69.25p 108648
22/12/2014 66.75p 69.60p 66.63p 69.00p 311628
19/12/2014 66.75p 67.50p 66.50p 66.75p 237888
18/12/2014 66.75p 67.45p 66.45p 66.75p 7796
17/12/2014 67.00p 67.45p 66.15p 66.75p 48505
16/12/2014 66.75p 67.00p 66.00p 67.00p 15801
15/12/2014 65.25p 66.75p 64.70p 66.75p 72537
12/12/2014 65.38p 66.11p 64.50p 65.25p 60699
11/12/2014 65.50p 65.50p 65.20p 65.38p 33364
10/12/2014 65.75p 66.75p 65.00p 66.00p 66160
09/12/2014 65.00p 67.00p 64.00p 65.75p 643617
08/12/2014 64.75p 66.50p 64.00p 65.00p 61459
05/12/2014 64.00p 66.00p 63.00p 64.75p 134697
04/12/2014 61.00p 64.35p 61.00p 63.50p 176607
03/12/2014 61.00p 61.95p 60.00p 61.00p 49238
02/12/2014 61.25p 62.42p 60.00p 61.00p 21111
01/12/2014 59.50p 63.50p 58.60p 61.25p 207518
28/11/2014 58.00p 60.00p 57.61p 59.50p 98126
27/11/2014 58.00p 59.00p 57.61p 58.00p 13082
26/11/2014 57.75p 58.63p 56.76p 58.00p 61602
25/11/2014 57.75p 59.00p 56.80p 57.75p 83700
24/11/2014 55.75p 58.00p 55.50p 57.75p 170519
21/11/2014 55.50p 56.00p 55.00p 55.75p 57256

*Close Price adjusted for both dividends and splits