NetScientific (NSCI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/12/2023 63.00p 64.50p 61.02p 63.00p 11872
07/12/2023 63.00p 63.00p 60.88p 63.00p 255
06/12/2023 63.00p 65.32p 60.51p 63.00p 33499
05/12/2023 63.50p 64.92p 58.80p 63.00p 22682
04/12/2023 62.50p 64.10p 60.80p 63.00p 4214
01/12/2023 63.00p 64.10p 61.50p 62.50p 4617
30/11/2023 63.00p 63.90p 61.08p 62.50p 13314
29/11/2023 63.00p 66.00p 63.00p 63.00p 25
28/11/2023 63.00p 64.75p 63.00p 63.00p 3074
27/11/2023 63.00p 63.00p 61.00p 63.00p 18657
24/11/2023 63.00p 65.40p 61.86p 63.00p 6527
23/11/2023 63.00p 65.94p 60.00p 63.00p 25532
22/11/2023 63.00p 65.70p 62.22p 63.00p 6272
21/11/2023 63.00p 65.40p 61.86p 63.00p 2746
20/11/2023 63.00p 66.00p 62.00p 63.00p 17366
17/11/2023 63.00p 66.00p 62.25p 63.00p 20351
16/11/2023 62.50p 65.00p 61.68p 63.00p 118782
15/11/2023 59.00p 65.00p 58.00p 62.50p 29574
14/11/2023 58.00p 60.00p 56.51p 58.00p 22096
13/11/2023 57.50p 60.00p 56.44p 58.00p 66646
10/11/2023 57.00p 59.00p 55.00p 57.00p 78578
09/11/2023 54.00p 57.50p 54.00p 56.50p 25182
08/11/2023 54.00p 56.00p 54.00p 54.00p 8696
07/11/2023 57.00p 59.00p 53.00p 54.00p 55176
06/11/2023 52.00p 58.50p 50.51p 57.00p 73820
03/11/2023 49.00p 50.50p 48.50p 50.50p 39904
02/11/2023 53.00p 53.00p 48.00p 49.00p 64429
01/11/2023 54.00p 54.00p 52.00p 53.50p 22276
31/10/2023 55.50p 55.50p 51.32p 54.00p 23409
30/10/2023 55.50p 58.00p 53.00p 55.50p 13833
27/10/2023 55.50p 55.50p 53.36p 55.50p 2500
26/10/2023 55.50p 55.50p 53.30p 55.50p 200
25/10/2023 55.50p 55.50p 53.00p 55.50p 16915
24/10/2023 58.00p 58.20p 54.00p 55.50p 27043
23/10/2023 58.00p 60.00p 56.52p 58.00p 17692
20/10/2023 58.00p 58.00p 56.52p 58.00p 1000
19/10/2023 58.50p 58.50p 56.00p 58.50p 34397
18/10/2023 58.50p 59.00p 57.90p 58.50p 2945
17/10/2023 58.50p 59.82p 57.80p 58.50p 51853
16/10/2023 61.00p 61.00p 57.00p 58.50p 8123
13/10/2023 61.00p 61.00p 59.25p 61.00p 15170
12/10/2023 61.00p 61.20p 59.00p 61.00p 11156
11/10/2023 62.00p 63.00p 59.08p 61.00p 8877
10/10/2023 62.00p 64.25p 59.25p 62.00p 75950
09/10/2023 61.50p 65.00p 59.30p 62.00p 41286
06/10/2023 61.50p 65.00p 59.30p 61.50p 20245
05/10/2023 62.00p 64.00p 59.25p 61.50p 32270
04/10/2023 61.00p 62.45p 59.60p 61.00p 8494
03/10/2023 61.50p 64.00p 59.00p 61.50p 102214
02/10/2023 62.00p 64.00p 60.32p 61.00p 12952
29/09/2023 62.50p 65.00p 58.00p 62.00p 75534
28/09/2023 60.00p 64.89p 57.00p 62.50p 135888
27/09/2023 60.00p 62.00p 59.40p 60.00p 8398
26/09/2023 60.50p 60.50p 58.15p 60.00p 10281
25/09/2023 60.00p 60.50p 58.40p 60.50p 24199
22/09/2023 60.00p 60.00p 58.00p 60.00p 7748
21/09/2023 60.50p 60.50p 58.40p 60.00p 12157
20/09/2023 62.50p 62.50p 59.03p 60.50p 9846
19/09/2023 61.50p 62.20p 60.00p 61.50p 52066
18/09/2023 61.50p 62.61p 60.41p 61.50p 14744
15/09/2023 61.50p 61.50p 60.41p 61.50p 1427
14/09/2023 61.50p 61.50p 60.39p 61.50p 2339
13/09/2023 62.50p 62.89p 61.50p 61.50p 5360
12/09/2023 62.50p 62.50p 60.39p 61.50p 9627
11/09/2023 62.50p 63.00p 60.30p 61.50p 35186
08/09/2023 62.50p 61.50p 61.33p 61.50p 0
07/09/2023 61.50p 62.20p 61.50p 61.50p 2601
06/09/2023 61.50p 62.20p 61.21p 61.50p 9128
05/09/2023 59.50p 62.00p 58.55p 61.50p 55222
04/09/2023 58.50p 60.00p 57.00p 59.50p 2209
01/09/2023 58.50p 58.50p 57.30p 58.50p 1250
31/08/2023 59.00p 61.00p 57.00p 58.50p 23653
30/08/2023 59.50p 59.84p 58.21p 59.50p 11732
29/08/2023 60.50p 60.68p 59.00p 59.50p 13091
25/08/2023 60.50p 60.70p 60.50p 60.50p 3137
24/08/2023 60.50p 60.80p 59.00p 60.50p 11808
23/08/2023 60.50p 60.50p 60.50p 60.50p 4123
22/08/2023 60.50p 60.50p 59.25p 60.50p 10259
21/08/2023 62.50p 62.50p 58.75p 60.50p 15186
18/08/2023 62.50p 62.50p 60.00p 62.50p 2000
17/08/2023 63.00p 63.00p 61.00p 62.50p 10155
16/08/2023 64.50p 65.00p 62.00p 63.00p 17245
15/08/2023 64.00p 65.00p 62.50p 64.50p 4910
14/08/2023 63.00p 63.57p 63.00p 63.00p 0
11/08/2023 63.00p 63.57p 63.00p 63.00p 0
10/08/2023 63.00p 63.22p 62.00p 63.00p 5558
09/08/2023 63.00p 63.00p 61.28p 63.00p 20274
08/08/2023 63.00p 63.00p 61.51p 63.00p 1500
07/08/2023 63.00p 64.48p 61.55p 63.00p 8526
04/08/2023 63.00p 64.60p 63.00p 63.00p 6816
03/08/2023 62.50p 63.00p 61.25p 63.00p 2144
02/08/2023 63.00p 63.45p 61.00p 63.00p 2905
01/08/2023 64.00p 66.00p 62.40p 63.00p 32844
31/07/2023 62.50p 65.34p 60.00p 64.00p 40363
28/07/2023 57.00p 64.80p 57.00p 62.00p 56526
27/07/2023 57.00p 58.60p 56.61p 57.00p 5117
26/07/2023 56.00p 58.60p 54.00p 57.00p 35380
25/07/2023 56.00p 57.00p 55.11p 56.00p 8523
24/07/2023 56.00p 56.70p 55.55p 56.00p 570
21/07/2023 57.00p 58.00p 55.31p 56.00p 33270
20/07/2023 57.50p 57.50p 56.10p 57.00p 6128
19/07/2023 57.50p 57.70p 56.25p 57.50p 11091
18/07/2023 57.50p 57.80p 56.72p 57.50p 2784
17/07/2023 58.00p 59.00p 56.23p 57.50p 35984
14/07/2023 58.00p 58.00p 56.42p 57.50p 15643
13/07/2023 57.50p 57.50p 56.00p 57.50p 6156
12/07/2023 57.00p 57.60p 56.40p 57.50p 8445
11/07/2023 57.00p 58.68p 56.10p 57.00p 24364
10/07/2023 57.00p 59.00p 55.00p 57.00p 7944
07/07/2023 59.00p 59.00p 55.44p 57.00p 47549
06/07/2023 60.50p 62.90p 58.20p 59.00p 41801
05/07/2023 61.50p 62.00p 59.25p 60.50p 36496
04/07/2023 61.50p 63.00p 60.63p 61.50p 3027
03/07/2023 59.50p 63.00p 59.50p 62.00p 35981
30/06/2023 58.50p 62.00p 58.00p 59.50p 105788
29/06/2023 59.50p 62.00p 57.00p 58.50p 16321
28/06/2023 64.00p 65.00p 57.20p 59.50p 66704
27/06/2023 65.00p 66.00p 62.00p 64.00p 6698
26/06/2023 68.00p 72.40p 64.00p 65.00p 43967
23/06/2023 69.00p 71.00p 68.00p 68.00p 21955
22/06/2023 68.50p 71.00p 67.51p 69.00p 31785
21/06/2023 69.00p 71.00p 67.40p 69.00p 55399
20/06/2023 69.00p 71.00p 68.16p 69.00p 45726
19/06/2023 68.00p 70.56p 67.40p 69.00p 97804
16/06/2023 67.00p 72.00p 66.33p 69.00p 79899
15/06/2023 70.50p 70.50p 65.44p 67.00p 64447
14/06/2023 66.00p 73.56p 65.36p 71.50p 43284
13/06/2023 61.00p 67.00p 60.83p 66.00p 494610
12/06/2023 60.50p 60.50p 59.00p 60.50p 6931
09/06/2023 61.00p 61.00p 60.00p 60.50p 23574
08/06/2023 61.00p 61.00p 59.60p 61.00p 12044
07/06/2023 61.00p 61.26p 60.00p 61.00p 15794
06/06/2023 63.00p 65.00p 58.00p 61.00p 168925
05/06/2023 70.00p 72.00p 65.00p 66.50p 58188
02/06/2023 70.00p 70.18p 68.62p 70.00p 12058
01/06/2023 68.50p 70.90p 68.50p 70.00p 23675
31/05/2023 69.50p 69.50p 67.00p 68.50p 28853
30/05/2023 69.50p 72.96p 68.75p 70.50p 105084
26/05/2023 69.00p 72.00p 68.00p 69.50p 269432
25/05/2023 70.50p 70.50p 69.00p 69.00p 4913
24/05/2023 71.50p 75.16p 69.13p 71.50p 162290
23/05/2023 71.00p 71.70p 69.60p 71.00p 67409
22/05/2023 69.00p 71.70p 68.70p 71.00p 91948
19/05/2023 71.00p 71.00p 68.00p 69.00p 40775
18/05/2023 68.50p 71.00p 67.00p 71.00p 63310
17/05/2023 70.50p 70.50p 68.10p 68.50p 60955
16/05/2023 72.50p 73.45p 70.00p 71.50p 66701
15/05/2023 74.50p 74.50p 71.00p 72.50p 30297
12/05/2023 74.50p 75.70p 72.60p 74.50p 18973
11/05/2023 74.50p 74.50p 72.75p 74.50p 286
10/05/2023 74.50p 74.50p 72.75p 74.50p 1181
09/05/2023 74.50p 77.00p 72.60p 74.50p 5079
05/05/2023 76.50p 76.50p 73.48p 74.50p 6736
04/05/2023 75.50p 77.80p 75.00p 76.50p 33328
03/05/2023 76.50p 78.00p 75.00p 75.50p 12917
02/05/2023 77.50p 80.00p 73.46p 76.50p 58370
28/04/2023 79.50p 82.00p 75.00p 77.50p 39350
27/04/2023 79.50p 82.00p 79.05p 79.50p 18937
26/04/2023 79.50p 82.00p 78.50p 79.50p 15167
25/04/2023 80.50p 80.70p 79.15p 80.50p 49289
24/04/2023 80.50p 84.49p 79.00p 80.00p 131652
21/04/2023 78.00p 82.00p 78.00p 80.50p 62907
20/04/2023 78.00p 78.00p 76.20p 78.00p 11756
19/04/2023 81.00p 81.00p 76.60p 78.00p 38766
18/04/2023 81.00p 82.00p 80.00p 81.00p 39060
17/04/2023 80.50p 82.00p 80.11p 81.00p 62288
14/04/2023 75.50p 82.50p 74.42p 80.50p 289097
13/04/2023 67.00p 78.00p 67.00p 75.00p 119345
12/04/2023 67.50p 69.00p 67.00p 67.00p 12172
11/04/2023 67.50p 69.00p 65.72p 67.00p 9109
06/04/2023 67.00p 69.00p 67.00p 67.00p 24108
05/04/2023 67.50p 68.90p 65.00p 66.50p 32912
04/04/2023 70.50p 71.90p 67.00p 68.00p 15867
03/04/2023 67.00p 72.00p 67.00p 71.00p 20586
31/03/2023 64.50p 69.00p 64.50p 67.00p 29843
30/03/2023 67.50p 67.50p 62.00p 62.00p 117473
29/03/2023 68.00p 71.30p 65.00p 67.50p 47820
28/03/2023 65.50p 70.00p 65.50p 68.00p 32260
27/03/2023 65.50p 67.75p 63.00p 65.50p 18032
24/03/2023 65.50p 67.00p 64.30p 65.50p 9052
23/03/2023 65.50p 65.90p 64.30p 65.50p 6677
22/03/2023 65.50p 65.90p 64.15p 65.50p 1625
21/03/2023 65.50p 69.40p 63.00p 65.50p 24434
20/03/2023 67.50p 68.00p 63.30p 65.50p 40051
17/03/2023 69.00p 69.30p 66.00p 67.50p 45369
16/03/2023 69.00p 69.00p 68.31p 69.00p 16233
15/03/2023 70.50p 71.90p 68.22p 69.00p 40275
14/03/2023 67.50p 70.50p 67.50p 70.50p 35707
13/03/2023 72.50p 72.50p 67.70p 68.00p 27515
10/03/2023 73.50p 73.50p 72.05p 72.50p 17775
09/03/2023 75.00p 75.00p 73.10p 75.00p 5000
08/03/2023 75.50p 78.00p 72.50p 75.00p 34567
07/03/2023 73.00p 78.00p 72.00p 75.50p 39243
06/03/2023 75.50p 76.00p 72.75p 74.00p 29063
03/03/2023 78.50p 79.00p 75.00p 75.50p 52488
02/03/2023 79.00p 79.90p 78.50p 78.50p 4060
01/03/2023 79.00p 80.00p 78.30p 79.00p 18401
28/02/2023 79.50p 80.00p 79.00p 79.00p 20215
27/02/2023 81.00p 85.00p 79.00p 80.00p 105658
24/02/2023 80.00p 82.55p 80.00p 81.00p 28088

*Close Price adjusted for both dividends and splits