NetScientific (NSCI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/11/2016 640.00p 640.00p 640.00p 640.00p 0
15/11/2016 655.00p 655.00p 630.00p 640.00p 851
14/11/2016 655.00p 655.00p 643.00p 655.00p 223
11/11/2016 655.00p 655.00p 643.00p 655.00p 140
10/11/2016 650.00p 650.00p 650.00p 650.00p 0
09/11/2016 650.00p 650.00p 600.00p 650.00p 250
08/11/2016 675.00p 675.00p 630.00p 655.00p 2624
07/11/2016 675.00p 680.00p 663.75p 675.00p 832
04/11/2016 655.00p 680.00p 655.00p 675.00p 8133
03/11/2016 635.00p 635.00p 635.00p 635.00p 0
02/11/2016 635.00p 635.00p 635.00p 635.00p 0
01/11/2016 635.00p 635.00p 635.00p 635.00p 0
31/10/2016 635.00p 635.00p 635.00p 635.00p 0
28/10/2016 635.00p 635.00p 635.00p 635.00p 0
27/10/2016 635.00p 647.63p 635.00p 635.00p 4
26/10/2016 635.00p 647.63p 635.00p 635.00p 294
25/10/2016 685.00p 685.00p 635.00p 650.00p 1672
24/10/2016 685.00p 686.88p 685.00p 685.00p 1000
21/10/2016 685.00p 686.88p 685.00p 685.00p 500
20/10/2016 685.00p 685.00p 685.00p 685.00p 0
19/10/2016 685.00p 685.00p 685.00p 685.00p 0
18/10/2016 685.00p 685.00p 685.00p 685.00p 0
17/10/2016 685.00p 686.88p 685.00p 685.00p 500
14/10/2016 685.00p 685.00p 685.00p 685.00p 0
13/10/2016 685.00p 685.00p 685.00p 685.00p 0
12/10/2016 685.00p 685.00p 670.00p 685.00p 1500
11/10/2016 715.00p 715.00p 680.00p 685.00p 1165
10/10/2016 720.00p 728.13p 700.00p 715.00p 2000
07/10/2016 730.00p 730.00p 700.00p 720.00p 823
06/10/2016 755.00p 755.00p 715.00p 730.00p 800
05/10/2016 775.00p 775.00p 730.00p 755.00p 1177
04/10/2016 775.00p 775.00p 774.50p 775.00p 2250
03/10/2016 775.00p 775.00p 750.00p 775.00p 557
30/09/2016 785.00p 785.00p 750.00p 775.00p 1768
29/09/2016 775.00p 775.00p 740.00p 775.00p 485
28/09/2016 790.00p 790.00p 760.00p 775.00p 849
27/09/2016 800.00p 800.00p 780.00p 790.00p 150
26/09/2016 830.00p 830.00p 770.00p 810.00p 838
23/09/2016 765.00p 846.00p 765.00p 830.00p 9517
22/09/2016 755.00p 755.00p 755.00p 755.00p 0
21/09/2016 755.00p 755.00p 755.00p 755.00p 0
20/09/2016 755.00p 755.00p 755.00p 755.00p 0
19/09/2016 755.00p 755.00p 755.00p 755.00p 0
16/09/2016 755.00p 755.00p 736.25p 755.00p 339
15/09/2016 740.00p 760.00p 725.00p 750.00p 7890
14/09/2016 730.00p 752.50p 730.00p 740.00p 66
13/09/2016 730.00p 752.50p 730.00p 730.00p 66
12/09/2016 725.00p 750.00p 725.00p 730.00p 817
09/09/2016 735.00p 740.00p 710.00p 725.00p 800
08/09/2016 735.00p 735.00p 716.25p 735.00p 16
07/09/2016 750.00p 750.00p 720.00p 735.00p 500
06/09/2016 770.00p 770.00p 750.00p 750.00p 625
05/09/2016 770.00p 770.00p 770.00p 770.00p 0
02/09/2016 770.00p 770.00p 755.00p 770.00p 31
01/09/2016 770.00p 770.00p 770.00p 770.00p 0
31/08/2016 770.00p 780.00p 755.00p 770.00p 1044
30/08/2016 770.00p 790.00p 770.00p 770.00p 4
26/08/2016 770.00p 770.00p 770.00p 770.00p 0
25/08/2016 770.00p 770.00p 770.00p 770.00p 0
24/08/2016 770.00p 785.00p 755.00p 770.00p 550
23/08/2016 770.00p 790.00p 770.00p 770.00p 18
22/08/2016 770.00p 770.00p 770.00p 770.00p 0
19/08/2016 770.00p 770.00p 770.00p 770.00p 0
18/08/2016 770.00p 770.00p 755.00p 770.00p 578
17/08/2016 745.00p 775.00p 745.00p 770.00p 1635
16/08/2016 745.00p 745.00p 745.00p 745.00p 0
15/08/2016 725.00p 763.75p 725.00p 745.00p 3906
12/08/2016 725.00p 743.75p 715.00p 725.00p 100
11/08/2016 725.00p 725.00p 700.00p 725.00p 2600
10/08/2016 725.00p 750.00p 725.00p 725.00p 150
09/08/2016 725.00p 730.00p 725.00p 725.00p 500
08/08/2016 725.00p 740.00p 725.00p 725.00p 750
05/08/2016 725.00p 725.00p 725.00p 725.00p 0
04/08/2016 725.00p 743.75p 725.00p 725.00p 3
03/08/2016 705.00p 730.00p 705.00p 725.00p 3359
02/08/2016 695.00p 695.00p 695.00p 695.00p 0
01/08/2016 695.00p 695.00p 683.75p 695.00p 124
29/07/2016 695.00p 695.00p 695.00p 695.00p 0
28/07/2016 745.00p 750.00p 683.75p 695.00p 1892
27/07/2016 750.00p 750.00p 720.00p 745.00p 725
26/07/2016 750.00p 750.00p 750.00p 750.00p 0
25/07/2016 750.00p 755.00p 750.00p 750.00p 26
22/07/2016 745.00p 755.00p 745.00p 750.00p 353
21/07/2016 735.00p 735.00p 735.00p 735.00p 0
20/07/2016 735.00p 735.00p 735.00p 735.00p 0
19/07/2016 735.00p 735.00p 720.00p 735.00p 50
18/07/2016 710.00p 735.00p 710.00p 735.00p 0
15/07/2016 710.00p 710.00p 710.00p 710.00p 482
14/07/2016 710.00p 714.50p 710.00p 710.00p 125
13/07/2016 710.00p 714.50p 710.00p 710.00p 139
12/07/2016 710.00p 710.00p 710.00p 710.00p 0
11/07/2016 710.00p 710.00p 683.75p 710.00p 1200
08/07/2016 710.00p 710.00p 710.00p 710.00p 0
07/07/2016 710.00p 710.00p 710.00p 710.00p 0
06/07/2016 710.00p 717.50p 710.00p 710.00p 110
05/07/2016 715.00p 715.00p 700.00p 710.00p 54
04/07/2016 715.00p 715.00p 715.00p 715.00p 0
01/07/2016 715.00p 715.00p 715.00p 715.00p 0
30/06/2016 715.00p 715.00p 703.75p 715.00p 7
29/06/2016 740.00p 747.50p 710.00p 715.00p 476
28/06/2016 740.00p 740.00p 740.00p 740.00p 0
27/06/2016 740.00p 740.00p 740.00p 740.00p 0
24/06/2016 735.00p 743.75p 701.00p 740.00p 380
23/06/2016 790.00p 790.00p 761.00p 780.00p 469
22/06/2016 805.00p 805.00p 790.00p 790.00p 0
21/06/2016 805.00p 805.00p 793.00p 805.00p 2520
20/06/2016 805.00p 805.00p 805.00p 805.00p 0
17/06/2016 805.00p 805.00p 780.00p 805.00p 200
16/06/2016 805.00p 805.00p 805.00p 805.00p 0
15/06/2016 805.00p 805.00p 805.00p 805.00p 0
14/06/2016 805.00p 805.00p 797.00p 805.00p 61
13/06/2016 805.00p 805.00p 805.00p 805.00p 0
10/06/2016 805.00p 805.00p 780.00p 805.00p 648
09/06/2016 805.00p 805.00p 798.00p 805.00p 124
08/06/2016 805.00p 805.00p 786.25p 805.00p 200
07/06/2016 805.00p 805.00p 786.25p 805.00p 56
06/06/2016 800.00p 800.00p 800.00p 800.00p 0
03/06/2016 800.00p 800.00p 780.00p 800.00p 40
02/06/2016 800.00p 800.00p 800.00p 800.00p 0
01/06/2016 800.00p 800.00p 800.00p 800.00p 0
31/05/2016 800.00p 800.00p 800.00p 800.00p 0
27/05/2016 800.00p 800.00p 794.50p 800.00p 4
26/05/2016 800.00p 800.00p 780.00p 800.00p 716
25/05/2016 800.00p 800.00p 794.50p 800.00p 1000
24/05/2016 800.00p 800.00p 751.00p 800.00p 359
23/05/2016 800.00p 800.00p 800.00p 800.00p 0
20/05/2016 800.00p 800.00p 800.00p 800.00p 0
19/05/2016 800.00p 800.00p 780.00p 800.00p 100
18/05/2016 800.00p 800.00p 796.00p 800.00p 100
17/05/2016 800.00p 800.00p 800.00p 800.00p 0
16/05/2016 800.00p 800.00p 800.00p 800.00p 0
13/05/2016 800.00p 800.00p 800.00p 800.00p 0
12/05/2016 800.00p 800.00p 785.00p 800.00p 7
11/05/2016 800.00p 800.00p 800.00p 800.00p 0
10/05/2016 800.00p 800.00p 780.00p 800.00p 488
09/05/2016 800.00p 800.00p 800.00p 800.00p 0
06/05/2016 800.00p 800.00p 740.00p 800.00p 737
05/05/2016 800.00p 805.00p 800.00p 800.00p 0
04/05/2016 800.00p 800.00p 800.00p 800.00p 0
03/05/2016 800.00p 800.00p 780.00p 800.00p 133
29/04/2016 800.00p 800.00p 800.00p 800.00p 0
28/04/2016 800.00p 802.50p 800.00p 800.00p 6
27/04/2016 800.00p 800.00p 780.00p 800.00p 52
26/04/2016 805.00p 812.50p 780.00p 800.00p 438
25/04/2016 805.00p 805.00p 805.00p 805.00p 0
22/04/2016 805.00p 805.00p 805.00p 805.00p 0
21/04/2016 805.00p 805.00p 805.00p 805.00p 0
20/04/2016 800.00p 820.00p 800.00p 805.00p 364
19/04/2016 800.00p 800.00p 780.00p 800.00p 12130
18/04/2016 795.00p 800.00p 785.00p 800.00p 0
15/04/2016 785.00p 785.00p 785.00p 785.00p 0
14/04/2016 785.00p 790.00p 773.75p 785.00p 1500
13/04/2016 770.00p 850.00p 730.00p 785.00p 7201
12/04/2016 750.00p 755.00p 730.00p 755.00p 860
11/04/2016 745.00p 750.00p 733.75p 750.00p 294
08/04/2016 735.00p 745.00p 733.00p 745.00p 810
07/04/2016 735.00p 736.00p 723.75p 735.00p 451
06/04/2016 720.00p 730.00p 720.00p 725.00p 1100
05/04/2016 785.00p 785.00p 671.52p 720.00p 1975
04/04/2016 785.00p 785.00p 720.00p 785.00p 1721
01/04/2016 825.00p 825.00p 760.00p 785.00p 1511
31/03/2016 830.00p 831.50p 800.00p 825.00p 1244
30/03/2016 830.00p 837.00p 815.00p 830.00p 381
29/03/2016 830.00p 830.00p 815.00p 830.00p 172
24/03/2016 830.00p 830.00p 830.00p 830.00p 0
23/03/2016 840.00p 840.00p 790.00p 830.00p 1152
22/03/2016 840.00p 840.00p 840.00p 840.00p 0
21/03/2016 870.00p 870.00p 830.00p 840.00p 1013
18/03/2016 870.00p 870.00p 830.00p 870.00p 8797
17/03/2016 870.00p 870.00p 830.00p 870.00p 3950
16/03/2016 880.00p 880.00p 870.00p 870.00p 0
15/03/2016 890.00p 890.00p 860.00p 880.00p 1200
14/03/2016 890.00p 890.00p 890.00p 890.00p 0
11/03/2016 890.00p 890.00p 890.00p 890.00p 0
10/03/2016 890.00p 890.00p 860.00p 890.00p 79
09/03/2016 880.00p 890.00p 870.00p 890.00p 762
08/03/2016 880.00p 880.00p 880.00p 880.00p 0
07/03/2016 875.00p 899.50p 860.00p 880.00p 530
04/03/2016 875.00p 888.50p 875.00p 875.00p 33
03/03/2016 860.00p 900.00p 860.00p 875.00p 566
02/03/2016 845.00p 860.00p 845.00p 860.00p 0
01/03/2016 855.00p 855.00p 820.00p 845.00p 2066
29/02/2016 860.00p 860.00p 830.00p 855.00p 80
26/02/2016 835.00p 835.00p 835.00p 835.00p 0
25/02/2016 835.00p 835.00p 835.00p 835.00p 600
24/02/2016 835.00p 835.00p 824.00p 835.00p 800
23/02/2016 835.00p 835.00p 824.00p 835.00p 511
22/02/2016 835.00p 835.00p 824.00p 835.00p 1240
19/02/2016 835.00p 835.00p 824.00p 835.00p 2100
18/02/2016 835.00p 850.00p 824.00p 835.00p 296
17/02/2016 835.00p 850.00p 815.00p 835.00p 6
16/02/2016 870.00p 870.00p 820.00p 835.00p 5665
15/02/2016 870.00p 870.00p 870.00p 870.00p 0
12/02/2016 870.00p 882.00p 870.00p 870.00p 25
11/02/2016 870.00p 882.00p 870.00p 870.00p 200
10/02/2016 870.00p 870.00p 870.00p 870.00p 0
09/02/2016 860.00p 870.00p 850.00p 870.00p 500
08/02/2016 860.00p 860.00p 854.85p 860.00p 28
05/02/2016 860.00p 860.00p 850.00p 860.00p 232
04/02/2016 870.00p 870.00p 850.00p 860.00p 200

*Close Price adjusted for both dividends and splits