Netcall (NET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/12/2010 13.75p 13.81p 13.75p 13.75p 3530
02/12/2010 13.75p 13.75p 13.00p 13.75p 15936
01/12/2010 13.75p 13.75p 13.03p 13.75p 100
30/11/2010 13.75p 13.75p 13.75p 13.75p 0
29/11/2010 13.75p 13.75p 13.75p 13.75p 0
26/11/2010 13.75p 13.75p 13.00p 13.75p 10000
25/11/2010 13.75p 13.81p 13.00p 13.75p 23773
24/11/2010 13.75p 13.75p 13.00p 13.75p 2694
23/11/2010 13.75p 13.81p 13.00p 13.75p 54111
22/11/2010 13.75p 13.94p 13.00p 13.75p 94361
19/11/2010 13.75p 13.95p 13.03p 13.75p 15500
18/11/2010 13.75p 13.75p 13.00p 13.75p 3408
17/11/2010 14.00p 14.00p 13.00p 13.75p 37699
16/11/2010 14.25p 14.25p 13.75p 14.00p 4653
15/11/2010 14.50p 14.50p 13.75p 14.25p 16026
12/11/2010 14.50p 14.50p 13.78p 14.50p 135
11/11/2010 14.50p 14.50p 14.01p 14.50p 8852
10/11/2010 14.50p 14.50p 14.13p 14.50p 4250
09/11/2010 14.50p 14.73p 14.00p 14.50p 58344
08/11/2010 14.50p 14.50p 14.50p 14.50p 0
05/11/2010 14.50p 14.50p 13.75p 14.50p 5000
04/11/2010 14.50p 14.50p 13.78p 14.50p 9500
03/11/2010 14.50p 14.50p 13.50p 14.50p 108441
02/11/2010 14.50p 14.50p 14.50p 14.50p 0
01/11/2010 14.50p 14.50p 13.75p 14.50p 20000
29/10/2010 14.50p 14.50p 13.78p 14.50p 8
28/10/2010 14.50p 14.50p 13.75p 14.50p 25833
27/10/2010 14.50p 14.62p 14.50p 14.50p 14813
26/10/2010 14.50p 14.50p 13.78p 14.50p 20736
25/10/2010 14.50p 14.61p 14.00p 14.50p 40043
22/10/2010 14.50p 14.50p 13.75p 14.50p 3936
21/10/2010 14.50p 14.50p 14.00p 14.50p 325500
20/10/2010 14.50p 14.50p 14.00p 14.50p 16429
19/10/2010 14.50p 14.50p 14.00p 14.50p 16308
18/10/2010 14.50p 14.50p 13.50p 14.50p 247500
15/10/2010 14.25p 14.50p 14.25p 14.50p 27500
14/10/2010 14.25p 14.25p 13.50p 14.25p 508347
13/10/2010 14.25p 14.25p 14.25p 14.25p 0
12/10/2010 14.25p 14.25p 13.50p 14.25p 505000
11/10/2010 14.25p 14.25p 14.25p 14.25p 0
08/10/2010 13.50p 14.25p 13.50p 14.25p 20000
07/10/2010 14.00p 14.00p 13.30p 13.50p 311740
06/10/2010 14.00p 14.00p 13.40p 14.00p 47709
05/10/2010 14.00p 14.00p 13.00p 14.00p 404006
04/10/2010 14.00p 15.00p 13.40p 14.00p 53000
01/10/2010 14.00p 14.00p 13.00p 14.00p 702528
30/09/2010 14.00p 14.50p 12.75p 14.00p 178663
29/09/2010 14.00p 14.00p 13.02p 14.00p 40500
28/09/2010 14.00p 14.00p 14.00p 14.00p 52993
27/09/2010 14.00p 14.00p 13.00p 14.00p 62654
24/09/2010 13.00p 13.33p 12.50p 12.50p 99146
23/09/2010 11.75p 13.50p 11.75p 13.00p 80212
22/09/2010 11.75p 11.75p 11.23p 11.75p 694
21/09/2010 11.75p 11.75p 11.75p 11.75p 0
20/09/2010 11.75p 11.75p 11.75p 11.75p 0
17/09/2010 11.75p 11.75p 11.21p 11.75p 5521
16/09/2010 11.75p 12.13p 11.20p 11.75p 75777
15/09/2010 11.75p 11.75p 11.75p 11.75p 0
14/09/2010 11.75p 11.75p 11.00p 11.75p 6000
13/09/2010 11.75p 11.75p 11.00p 11.75p 4511
10/09/2010 11.75p 11.75p 11.75p 11.75p 0
09/09/2010 11.00p 11.75p 11.00p 11.75p 328077
08/09/2010 11.75p 11.75p 10.53p 11.00p 246708
07/09/2010 11.75p 12.00p 11.75p 11.75p 19503
06/09/2010 12.00p 12.00p 11.50p 11.75p 6952
03/09/2010 12.00p 12.00p 12.00p 12.00p 0
02/09/2010 12.00p 12.00p 11.52p 12.00p 15
01/09/2010 12.00p 12.00p 12.00p 12.00p 0
31/08/2010 12.00p 12.00p 11.62p 12.00p 3000
27/08/2010 12.00p 12.00p 11.62p 12.00p 11692
26/08/2010 12.00p 12.00p 11.62p 12.00p 5260
25/08/2010 12.00p 12.00p 12.00p 12.00p 0
24/08/2010 11.00p 12.00p 11.00p 12.00p 180000
23/08/2010 11.00p 11.50p 11.00p 11.00p 147539
20/08/2010 10.75p 11.50p 10.75p 11.00p 37660
19/08/2010 9.75p 11.00p 9.75p 10.75p 32831
18/08/2010 9.75p 9.75p 9.75p 9.75p 0
17/08/2010 9.75p 10.38p 9.75p 9.75p 98357
16/08/2010 12.00p 12.00p 9.00p 9.75p 1421237
13/08/2010 12.00p 12.62p 11.00p 12.00p 86324
12/08/2010 12.00p 12.00p 12.00p 12.00p 0
11/08/2010 12.00p 12.00p 11.00p 12.00p 28995
10/08/2010 12.00p 12.00p 11.00p 12.00p 289
09/08/2010 12.00p 12.00p 12.00p 12.00p 0
06/08/2010 11.50p 12.00p 11.00p 12.00p 107155
05/08/2010 11.50p 11.50p 9.00p 11.50p 1105707
04/08/2010 11.50p 11.50p 11.50p 11.50p 0
03/08/2010 11.50p 11.50p 11.00p 11.50p 1500
02/08/2010 11.50p 11.50p 11.00p 11.50p 32687
30/07/2010 11.50p 11.50p 11.00p 11.50p 7084
29/07/2010 12.00p 12.00p 11.05p 11.50p 10500
28/07/2010 11.50p 11.50p 11.50p 11.50p 0
27/07/2010 11.50p 11.50p 11.50p 11.50p 0
26/07/2010 11.50p 11.50p 11.50p 11.50p 0
23/07/2010 11.50p 11.50p 11.50p 11.50p 18000
22/07/2010 11.50p 11.50p 11.50p 11.50p 1990
21/07/2010 11.50p 11.50p 11.00p 11.50p 6756
20/07/2010 11.50p 11.50p 11.00p 11.50p 10000
19/07/2010 11.25p 11.64p 11.13p 11.50p 7000
16/07/2010 11.25p 11.25p 11.25p 11.25p 0
15/07/2010 11.00p 11.35p 10.50p 11.25p 207951
14/07/2010 11.00p 11.00p 10.50p 11.00p 308
13/07/2010 11.00p 11.00p 11.00p 11.00p 20000
12/07/2010 11.00p 11.00p 10.50p 11.00p 16000
09/07/2010 11.25p 11.25p 11.00p 11.00p 0
08/07/2010 12.25p 12.25p 10.50p 11.00p 80000
07/07/2010 12.25p 12.25p 12.00p 12.25p 13191
06/07/2010 12.25p 12.25p 12.25p 12.25p 0
05/07/2010 12.25p 12.25p 12.25p 12.25p 0
02/07/2010 12.25p 12.35p 12.25p 12.25p 7000
01/07/2010 12.25p 12.25p 12.25p 12.25p 0
30/06/2010 12.25p 12.50p 12.25p 12.25p 0
29/06/2010 12.75p 12.75p 12.25p 12.25p 18500
28/06/2010 12.75p 12.75p 12.75p 12.75p 0
25/06/2010 12.75p 12.75p 12.75p 12.75p 500
24/06/2010 13.25p 13.25p 12.75p 12.75p 56838
23/06/2010 13.25p 13.25p 13.25p 13.25p 0
22/06/2010 13.50p 13.50p 13.25p 13.25p 0
21/06/2010 13.50p 13.50p 13.00p 13.50p 10000
18/06/2010 13.50p 13.75p 13.50p 13.50p 55000
17/06/2010 13.50p 13.70p 12.50p 13.50p 31593
16/06/2010 13.50p 13.50p 13.50p 13.50p 0
15/06/2010 13.50p 13.50p 13.05p 13.50p 50
14/06/2010 13.50p 13.50p 13.00p 13.50p 1240
11/06/2010 13.50p 13.50p 13.50p 13.50p 0
10/06/2010 13.25p 14.00p 13.00p 13.50p 44509
09/06/2010 13.00p 13.25p 13.00p 13.25p 0
08/06/2010 13.00p 13.30p 13.00p 13.00p 44000
07/06/2010 13.75p 14.00p 12.50p 13.00p 84749
04/06/2010 13.75p 14.00p 13.50p 13.75p 34500
03/06/2010 13.75p 13.75p 13.75p 13.75p 0
02/06/2010 15.50p 15.50p 13.75p 13.75p 106000
01/06/2010 13.75p 15.25p 13.75p 15.25p 57000
28/05/2010 14.75p 14.75p 13.50p 13.75p 17500
27/05/2010 14.75p 14.75p 14.75p 14.75p 0
26/05/2010 14.75p 14.75p 14.75p 14.75p 0
25/05/2010 14.75p 14.75p 14.75p 14.75p 0
24/05/2010 14.75p 14.75p 14.00p 14.75p 7500
21/05/2010 14.75p 14.75p 14.75p 14.75p 0
20/05/2010 14.75p 14.75p 14.75p 14.75p 226
19/05/2010 15.25p 15.25p 14.50p 14.75p 13920
18/05/2010 15.25p 15.25p 15.25p 15.25p 0
17/05/2010 15.25p 15.25p 14.50p 15.25p 12931
14/05/2010 15.25p 15.25p 15.25p 15.25p 0
13/05/2010 15.25p 15.25p 15.25p 15.25p 0
12/05/2010 15.25p 15.25p 14.50p 15.25p 2109
11/05/2010 15.50p 15.50p 15.00p 15.25p 1000
10/05/2010 15.25p 15.50p 15.25p 15.50p 6443
07/05/2010 15.25p 15.25p 15.25p 15.25p 154
06/05/2010 15.75p 15.75p 15.00p 15.25p 19890
05/05/2010 15.75p 15.75p 15.00p 15.75p 2000
04/05/2010 16.25p 16.25p 15.50p 15.75p 4200
30/04/2010 16.50p 16.50p 15.50p 16.25p 28623
29/04/2010 16.75p 16.75p 16.00p 16.50p 17800
28/04/2010 16.75p 16.75p 16.53p 16.75p 2000
27/04/2010 16.75p 16.75p 16.53p 16.75p 35798
26/04/2010 16.75p 16.75p 16.75p 16.75p 0
23/04/2010 16.50p 16.75p 16.12p 16.75p 40000
22/04/2010 16.50p 16.50p 16.10p 16.50p 8989
21/04/2010 16.50p 16.50p 16.10p 16.50p 6214
20/04/2010 16.25p 16.50p 16.05p 16.50p 4000
19/04/2010 16.25p 16.25p 16.25p 16.25p 3000
16/04/2010 16.25p 16.45p 16.25p 16.25p 15000
15/04/2010 16.25p 16.50p 16.05p 16.25p 159494
14/04/2010 14.75p 16.50p 14.75p 16.25p 166200
13/04/2010 14.75p 14.75p 14.57p 14.75p 2000
12/04/2010 14.50p 14.75p 14.13p 14.75p 27818
09/04/2010 14.75p 14.75p 13.50p 14.50p 38550
08/04/2010 14.75p 14.75p 14.50p 14.75p 6000
07/04/2010 15.50p 15.50p 14.50p 14.75p 30146
06/04/2010 15.50p 15.50p 15.50p 15.50p 565
01/04/2010 15.50p 15.50p 14.76p 15.50p 1000
31/03/2010 15.75p 15.75p 15.00p 15.50p 5575
30/03/2010 15.75p 15.75p 15.00p 15.75p 14081
29/03/2010 15.50p 15.75p 15.43p 15.75p 10292
26/03/2010 15.50p 15.50p 15.00p 15.50p 2008
25/03/2010 15.50p 15.50p 15.13p 15.50p 1000
24/03/2010 16.00p 16.00p 14.50p 15.50p 38000
23/03/2010 16.00p 16.00p 15.50p 16.00p 1957
22/03/2010 16.00p 16.00p 15.93p 16.00p 1100
19/03/2010 16.00p 16.00p 15.63p 16.00p 832
18/03/2010 16.00p 16.00p 16.00p 16.00p 0
17/03/2010 16.00p 16.00p 15.93p 16.00p 10000
16/03/2010 16.00p 16.00p 16.00p 16.00p 0
15/03/2010 16.75p 17.00p 16.00p 16.00p 87580
12/03/2010 16.25p 17.00p 15.80p 16.75p 22698
11/03/2010 16.00p 17.00p 16.00p 16.25p 15000
10/03/2010 15.50p 16.00p 15.10p 16.00p 968
09/03/2010 15.50p 15.75p 14.75p 15.50p 3000
08/03/2010 15.50p 15.50p 15.50p 15.50p 0
05/03/2010 15.50p 15.50p 15.00p 15.50p 4830
04/03/2010 15.50p 15.73p 15.05p 15.50p 16000
03/03/2010 15.50p 15.50p 15.09p 15.50p 1542
02/03/2010 15.50p 15.50p 15.50p 15.50p 0
01/03/2010 16.00p 16.00p 15.00p 15.50p 4975
26/02/2010 16.00p 16.60p 16.00p 16.00p 8946
25/02/2010 16.50p 16.50p 16.00p 16.00p 10000
24/02/2010 16.50p 16.50p 16.00p 16.50p 15000
23/02/2010 16.50p 16.50p 16.50p 16.50p 0
22/02/2010 16.50p 16.80p 16.50p 16.50p 2801

*Close Price adjusted for both dividends and splits