NetScientific (NSCI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/02/2016 870.00p 870.00p 870.00p 870.00p 0
02/02/2016 850.00p 874.50p 850.00p 870.00p 785
01/02/2016 860.00p 860.00p 850.00p 850.00p 232
29/01/2016 850.00p 850.00p 830.00p 850.00p 400
28/01/2016 850.00p 860.00p 850.00p 850.00p 3
27/01/2016 860.00p 860.00p 850.00p 850.00p 0
26/01/2016 875.00p 875.00p 850.00p 860.00p 800
25/01/2016 885.00p 885.00p 863.00p 875.00p 10096
22/01/2016 885.00p 890.00p 885.00p 885.00p 56
21/01/2016 880.00p 880.00p 873.18p 880.00p 150
20/01/2016 960.00p 960.00p 830.00p 880.00p 5120
19/01/2016 960.00p 960.00p 950.00p 960.00p 121
18/01/2016 960.00p 960.00p 900.00p 960.00p 1061
15/01/2016 960.00p 960.00p 950.00p 960.00p 150
14/01/2016 960.00p 960.00p 960.00p 960.00p 0
13/01/2016 960.00p 960.00p 950.00p 960.00p 100
12/01/2016 960.00p 960.00p 950.00p 960.00p 525
11/01/2016 960.00p 960.00p 950.00p 960.00p 100
08/01/2016 960.00p 960.00p 960.00p 960.00p 0
07/01/2016 960.00p 960.00p 950.00p 960.00p 158
06/01/2016 960.00p 960.00p 960.00p 960.00p 0
05/01/2016 960.00p 960.00p 950.00p 960.00p 105
04/01/2016 960.00p 960.00p 950.00p 960.00p 880
31/12/2015 940.00p 950.00p 934.00p 940.00p 1500
30/12/2015 940.00p 940.00p 930.00p 940.00p 5330
29/12/2015 950.00p 950.00p 895.00p 940.00p 14989
24/12/2015 950.00p 950.00p 950.00p 950.00p 0
23/12/2015 950.00p 950.00p 930.00p 950.00p 6513
22/12/2015 950.00p 950.00p 930.00p 950.00p 401
21/12/2015 950.00p 950.00p 950.00p 950.00p 0
18/12/2015 950.00p 950.00p 946.00p 950.00p 106
17/12/2015 950.00p 970.00p 946.00p 950.00p 450
16/12/2015 950.00p 950.00p 946.00p 950.00p 75
15/12/2015 930.00p 930.00p 926.00p 930.00p 216
14/12/2015 920.00p 930.00p 910.00p 930.00p 350
11/12/2015 920.00p 920.00p 903.00p 920.00p 385
10/12/2015 920.00p 920.00p 900.00p 920.00p 1000
09/12/2015 915.00p 927.52p 900.00p 920.00p 577
08/12/2015 1,025.00p 1,025.00p 893.00p 915.00p 51994
07/12/2015 1,035.00p 1,035.00p 1,000.00p 1,025.00p 300
04/12/2015 1,035.00p 1,035.00p 1,000.00p 1,035.00p 221
03/12/2015 1,050.00p 1,050.00p 1,000.00p 1,035.00p 1543
02/12/2015 1,075.00p 1,077.50p 1,020.00p 1,035.00p 1027
01/12/2015 1,075.00p 1,080.00p 1,051.00p 1,075.00p 63
30/11/2015 1,120.00p 1,120.00p 1,050.00p 1,075.00p 1779
27/11/2015 1,115.00p 1,115.00p 1,107.50p 1,115.00p 93
26/11/2015 1,115.00p 1,115.00p 1,110.00p 1,110.00p 15
25/11/2015 1,115.00p 1,115.00p 1,115.00p 1,115.00p 0
24/11/2015 1,145.00p 1,145.00p 1,109.00p 1,115.00p 607
23/11/2015 1,155.00p 1,155.00p 1,130.00p 1,145.00p 426
20/11/2015 1,155.00p 1,155.00p 1,148.00p 1,155.00p 208
19/11/2015 1,165.00p 1,165.00p 1,130.00p 1,155.00p 268
18/11/2015 1,165.00p 1,165.00p 1,150.00p 1,160.00p 185
17/11/2015 1,165.00p 1,165.00p 1,165.00p 1,165.00p 0
16/11/2015 1,205.00p 1,205.00p 1,150.00p 1,165.00p 650
13/11/2015 1,245.00p 1,245.00p 1,180.00p 1,205.00p 2295
12/11/2015 1,225.00p 1,251.30p 1,225.00p 1,245.00p 1590
11/11/2015 1,185.00p 1,229.76p 1,180.65p 1,225.00p 3866
10/11/2015 1,185.00p 1,195.50p 1,180.65p 1,185.00p 184
09/11/2015 1,185.00p 1,185.00p 1,180.65p 1,185.00p 339
06/11/2015 1,185.00p 1,185.00p 1,180.65p 1,185.00p 2585
05/11/2015 1,185.00p 1,185.00p 1,151.81p 1,185.00p 612
04/11/2015 1,210.00p 1,210.00p 1,170.00p 1,185.00p 1285
03/11/2015 1,210.00p 1,210.00p 1,210.00p 1,210.00p 0
02/11/2015 1,210.00p 1,210.00p 1,180.00p 1,210.00p 795
30/10/2015 1,205.00p 1,215.00p 1,170.00p 1,210.00p 2405
29/10/2015 1,195.00p 1,205.00p 1,160.00p 1,205.00p 2678
28/10/2015 1,205.00p 1,223.50p 1,120.00p 1,160.00p 65575
27/10/2015 1,215.00p 1,215.00p 1,200.00p 1,205.00p 1183
26/10/2015 1,225.00p 1,225.00p 1,201.17p 1,215.00p 100
23/10/2015 1,250.00p 1,250.00p 1,200.00p 1,225.00p 870
22/10/2015 1,250.00p 1,250.00p 1,220.00p 1,250.00p 376
21/10/2015 1,300.00p 1,300.00p 1,217.59p 1,250.00p 1469
20/10/2015 1,315.00p 1,315.00p 1,270.00p 1,300.00p 230
19/10/2015 1,315.00p 1,315.00p 1,315.00p 1,315.00p 0
16/10/2015 1,315.00p 1,315.00p 1,315.00p 1,315.00p 347
15/10/2015 1,315.00p 1,315.00p 1,288.80p 1,315.00p 862
14/10/2015 1,315.00p 1,320.00p 1,288.80p 1,315.00p 1767
13/10/2015 1,325.00p 1,325.00p 1,325.00p 1,325.00p 0
12/10/2015 1,325.00p 1,325.00p 1,300.00p 1,325.00p 530
09/10/2015 1,325.00p 1,325.00p 1,320.00p 1,325.00p 20
08/10/2015 1,325.00p 1,325.00p 1,300.00p 1,325.00p 88
07/10/2015 1,325.00p 1,325.00p 1,312.50p 1,325.00p 30
06/10/2015 1,325.00p 1,325.00p 1,312.50p 1,325.00p 200
05/10/2015 1,325.00p 1,325.00p 1,320.00p 1,325.00p 700
02/10/2015 1,325.00p 1,330.00p 1,270.00p 1,325.00p 1940
01/10/2015 1,365.00p 1,400.00p 1,300.00p 1,325.00p 1468
30/09/2015 1,490.00p 1,490.00p 1,470.00p 1,490.00p 150
29/09/2015 1,490.00p 1,490.00p 1,470.00p 1,490.00p 153
28/09/2015 1,490.00p 1,490.00p 1,470.00p 1,490.00p 150
25/09/2015 1,490.00p 1,490.00p 1,490.00p 1,490.00p 0
24/09/2015 1,545.00p 1,545.00p 1,470.00p 1,490.00p 1081
23/09/2015 1,545.00p 1,545.00p 1,545.00p 1,545.00p 0
22/09/2015 1,550.00p 1,550.00p 1,530.00p 1,545.00p 132
21/09/2015 1,555.00p 1,555.00p 1,540.00p 1,550.00p 86
18/09/2015 1,555.00p 1,555.00p 1,540.00p 1,555.00p 210
17/09/2015 1,560.00p 1,560.00p 1,540.00p 1,555.00p 55
16/09/2015 1,635.00p 1,635.00p 1,520.00p 1,570.00p 1549
15/09/2015 1,725.00p 1,725.00p 1,600.00p 1,635.00p 518
14/09/2015 1,675.00p 1,675.00p 1,650.00p 1,675.00p 252
11/09/2015 1,675.00p 1,675.00p 1,650.00p 1,675.00p 61
10/09/2015 1,675.00p 1,700.00p 1,675.00p 1,675.00p 400
09/09/2015 1,705.00p 1,705.00p 1,670.00p 1,675.00p 350
08/09/2015 1,750.00p 1,750.00p 1,700.00p 1,705.00p 50225
07/09/2015 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
04/09/2015 1,765.00p 1,765.00p 1,700.00p 1,750.00p 176
03/09/2015 1,765.00p 1,765.00p 1,765.00p 1,765.00p 0
02/09/2015 1,755.00p 1,765.00p 1,730.00p 1,765.00p 314
01/09/2015 1,755.00p 1,755.00p 1,730.00p 1,755.00p 100
28/08/2015 1,755.00p 1,755.00p 1,730.00p 1,755.00p 514
27/08/2015 1,755.00p 1,755.00p 1,736.88p 1,755.00p 759
26/08/2015 1,755.00p 1,755.00p 1,730.00p 1,755.00p 300
25/08/2015 1,765.00p 1,765.00p 1,730.00p 1,755.00p 2053
24/08/2015 1,815.00p 1,815.00p 1,720.00p 1,765.00p 498
21/08/2015 1,815.00p 1,815.00p 1,780.00p 1,815.00p 449
20/08/2015 1,825.00p 1,825.00p 1,800.00p 1,815.00p 877
19/08/2015 1,825.00p 1,825.00p 1,800.00p 1,825.00p 100
18/08/2015 1,815.00p 1,825.00p 1,780.00p 1,825.00p 123
17/08/2015 1,825.00p 1,825.00p 1,800.00p 1,825.00p 3012
14/08/2015 1,830.00p 1,830.00p 1,750.00p 1,825.00p 562
13/08/2015 1,840.00p 1,856.00p 1,800.00p 1,840.00p 254
12/08/2015 1,840.00p 1,840.00p 1,800.00p 1,840.00p 923
11/08/2015 1,855.00p 1,870.00p 1,800.00p 1,840.00p 2386
10/08/2015 1,855.00p 1,880.00p 1,855.00p 1,855.00p 26
07/08/2015 1,840.00p 1,880.00p 1,840.00p 1,855.00p 528
06/08/2015 1,835.00p 1,835.00p 1,835.00p 1,835.00p 0
05/08/2015 1,835.00p 1,861.30p 1,800.00p 1,835.00p 211
04/08/2015 1,775.00p 1,870.00p 1,775.00p 1,835.00p 1461
03/08/2015 1,700.00p 1,700.00p 1,700.00p 1,700.00p 0
31/07/2015 1,700.00p 1,700.00p 1,660.00p 1,700.00p 537
30/07/2015 1,740.00p 1,740.00p 1,650.00p 1,700.00p 10957
29/07/2015 1,760.00p 1,770.00p 1,710.00p 1,740.00p 1810
28/07/2015 1,760.00p 1,760.00p 1,760.00p 1,760.00p 0
27/07/2015 1,760.00p 1,770.00p 1,725.00p 1,760.00p 2829
24/07/2015 1,760.00p 1,760.00p 1,725.00p 1,760.00p 1633
23/07/2015 1,750.00p 1,770.00p 1,732.50p 1,760.00p 428
22/07/2015 1,760.00p 1,760.00p 1,706.30p 1,750.00p 1721
21/07/2015 1,825.00p 1,825.00p 1,720.00p 1,760.00p 7664
20/07/2015 1,825.00p 1,825.00p 1,800.00p 1,825.00p 2855
17/07/2015 1,875.00p 1,875.00p 1,785.00p 1,825.00p 5507
16/07/2015 1,950.00p 1,950.00p 1,850.00p 1,875.00p 40354
15/07/2015 2,000.00p 2,020.00p 1,900.00p 1,950.00p 3753
14/07/2015 1,940.00p 1,995.00p 1,900.00p 1,930.00p 2216
13/07/2015 1,975.00p 2,020.00p 1,830.00p 1,940.00p 4302
10/07/2015 1,915.00p 2,015.00p 1,899.00p 2,010.00p 5816
09/07/2015 1,915.00p 1,915.00p 1,880.00p 1,915.00p 86
08/07/2015 1,950.00p 1,950.00p 1,880.00p 1,915.00p 362
07/07/2015 1,950.00p 1,950.00p 1,920.00p 1,950.00p 678
06/07/2015 1,950.00p 1,957.50p 1,920.00p 1,950.00p 586
03/07/2015 1,935.00p 1,950.00p 1,920.00p 1,950.00p 150
02/07/2015 1,965.00p 1,965.00p 1,935.00p 1,935.00p 250
01/07/2015 1,985.00p 1,985.00p 1,950.00p 1,965.00p 2799
30/06/2015 1,875.00p 1,980.00p 1,875.00p 1,965.00p 2348
29/06/2015 1,965.00p 1,965.00p 1,834.00p 1,875.00p 2597
26/06/2015 1,925.00p 2,000.00p 1,900.00p 1,965.00p 4603
25/06/2015 1,800.00p 1,950.00p 1,740.00p 1,925.00p 7858
24/06/2015 1,765.00p 1,830.00p 1,745.00p 1,800.00p 2080
23/06/2015 1,800.00p 1,820.00p 1,737.50p 1,765.00p 730
22/06/2015 1,890.00p 1,890.00p 1,762.50p 1,800.00p 3021
19/06/2015 1,780.00p 1,930.00p 1,770.00p 1,890.00p 7186
18/06/2015 1,815.00p 1,839.00p 1,680.00p 1,780.00p 9520
17/06/2015 1,755.00p 1,840.00p 1,747.50p 1,815.00p 1760
16/06/2015 1,765.00p 1,820.00p 1,715.00p 1,755.00p 2718
15/06/2015 1,750.00p 1,840.00p 1,750.00p 1,750.00p 4547
12/06/2015 1,750.00p 1,770.00p 1,700.00p 1,750.00p 680
11/06/2015 1,750.00p 1,750.00p 1,700.00p 1,750.00p 396
10/06/2015 1,775.00p 1,795.00p 1,730.00p 1,750.00p 179
09/06/2015 1,825.00p 1,825.00p 1,700.00p 1,775.00p 1456
08/06/2015 1,800.00p 1,920.00p 1,737.00p 1,825.00p 10770
05/06/2015 1,640.00p 1,920.00p 1,640.00p 1,810.00p 11359
04/06/2015 1,680.00p 1,680.00p 1,550.00p 1,630.00p 617135
03/06/2015 1,685.00p 1,720.00p 1,680.00p 1,680.00p 617
02/06/2015 1,600.00p 1,760.00p 1,500.00p 1,685.00p 5787
01/06/2015 1,725.00p 1,725.00p 1,450.00p 1,600.00p 7017
29/05/2015 1,975.00p 2,150.00p 1,600.00p 1,690.00p 37028
28/05/2015 1,240.00p 1,980.00p 1,240.00p 1,915.00p 22036
27/05/2015 1,240.00p 1,240.00p 1,240.00p 1,240.00p 0
26/05/2015 1,240.00p 1,240.00p 1,240.00p 1,240.00p 0
22/05/2015 1,240.00p 1,240.00p 1,240.00p 1,240.00p 0
21/05/2015 1,240.00p 1,250.00p 1,240.00p 1,240.00p 120
20/05/2015 1,240.00p 1,250.00p 1,230.00p 1,240.00p 465
19/05/2015 1,240.00p 1,240.00p 1,240.00p 1,240.00p 0
18/05/2015 1,240.00p 1,240.00p 1,240.00p 1,240.00p 0
15/05/2015 1,220.00p 1,240.00p 1,220.00p 1,240.00p 2750
14/05/2015 1,220.00p 1,222.60p 1,210.00p 1,220.00p 740
13/05/2015 1,220.00p 1,220.00p 1,220.00p 1,220.00p 0
12/05/2015 1,195.00p 1,220.00p 1,190.00p 1,220.00p 1292
11/05/2015 1,185.00p 1,195.00p 1,185.00p 1,195.00p 1267
08/05/2015 1,185.00p 1,185.00p 1,185.00p 1,185.00p 0
07/05/2015 1,185.00p 1,185.00p 1,185.00p 1,185.00p 883
06/05/2015 1,170.00p 1,175.00p 1,170.00p 1,175.00p 127
05/05/2015 1,170.00p 1,173.00p 1,170.00p 1,170.00p 86
01/05/2015 1,165.00p 1,170.00p 1,120.00p 1,170.00p 1870
30/04/2015 1,155.00p 1,155.00p 1,155.00p 1,155.00p 0
29/04/2015 1,155.00p 1,155.00p 1,150.00p 1,155.00p 2
28/04/2015 1,155.00p 1,155.00p 1,130.00p 1,155.00p 103
27/04/2015 1,155.00p 1,155.00p 1,150.00p 1,155.00p 50
24/04/2015 1,155.00p 1,155.00p 1,150.00p 1,155.00p 282
23/04/2015 1,155.00p 1,155.00p 1,155.00p 1,155.00p 0
22/04/2015 1,140.00p 1,155.00p 1,133.00p 1,155.00p 1058

*Close Price adjusted for both dividends and splits