Market data

Select a section

NetScientific

(NSCI)
Sector: Investment Banking and Brokerage Services
53.50p
0.00p 0.00
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 53.50p 53.50p 53.12p 53.50p 4,644
21/11/2024 53.50p 53.50p 53.12p 53.50p 4,644
20/11/2024 53.50p 53.50p 53.12p 53.50p 4,644
19/11/2024 53.50p 53.50p 53.12p 53.50p 4,644
18/11/2024 53.50p 53.50p 53.12p 53.50p 4,644
15/11/2024 53.50p 53.50p 53.12p 53.50p 4,644
14/11/2024 53.50p 53.50p 53.12p 53.50p 4,644
13/11/2024 53.50p 53.50p 53.12p 53.50p 4,644
12/11/2024 53.50p 53.50p 53.12p 53.50p 4,644
11/11/2024 53.50p 53.50p 53.12p 53.50p 4,644
08/11/2024 53.50p 53.50p 53.12p 53.50p 4,644
07/11/2024 53.50p 53.50p 53.12p 53.50p 4,644
06/11/2024 53.50p 53.50p 53.12p 53.50p 4,644
05/11/2024 53.50p 53.50p 53.12p 53.50p 4,644
04/11/2024 53.50p 53.50p 53.12p 53.50p 4,644
01/11/2024 53.50p 53.50p 53.12p 53.50p 4,644
31/10/2024 53.50p 53.50p 53.12p 53.50p 4,644
30/10/2024 53.50p 53.50p 53.12p 53.50p 4,644
29/10/2024 53.50p 53.50p 53.12p 53.50p 4,644
28/10/2024 53.50p 53.50p 53.12p 53.50p 4,644
25/10/2024 53.50p 53.50p 53.12p 53.50p 4,644
24/10/2024 53.50p 53.50p 53.12p 53.50p 4,644
23/10/2024 53.50p 53.50p 53.12p 53.50p 4,644
22/10/2024 53.50p 53.50p 53.12p 53.50p 4,644
21/10/2024 53.50p 53.50p 53.12p 53.50p 4,644
18/10/2024 53.50p 53.50p 53.12p 53.50p 4,644
17/10/2024 53.50p 53.50p 53.12p 53.50p 4,644
16/10/2024 53.50p 53.50p 53.12p 53.50p 4,644
15/10/2024 53.50p 53.50p 53.12p 53.50p 4,644
14/10/2024 53.50p 53.50p 53.12p 53.50p 4,644
11/10/2024 53.50p 53.50p 53.12p 53.50p 4,644
10/10/2024 53.50p 53.50p 53.12p 53.50p 4,644
09/10/2024 53.50p 53.50p 53.12p 53.50p 4,644
08/10/2024 53.50p 53.50p 53.12p 53.50p 4,644
07/10/2024 53.50p 53.50p 53.12p 53.50p 4,644
04/10/2024 53.50p 53.50p 53.12p 53.50p 4,644
03/10/2024 53.50p 53.50p 53.12p 53.50p 4,644
02/10/2024 53.50p 53.50p 53.12p 53.50p 4,644
01/10/2024 53.50p 53.50p 53.12p 53.50p 4,644
30/09/2024 53.50p 53.50p 53.12p 53.50p 4,644
27/09/2024 53.50p 53.50p 53.12p 53.50p 4,644
26/09/2024 53.50p 53.50p 53.12p 53.50p 4,644
25/09/2024 53.50p 53.50p 53.12p 53.50p 4,644
24/09/2024 55.00p 55.00p 53.36p 53.50p 0
23/09/2024 55.00p 55.00p 53.26p 55.00p 18,658
20/09/2024 54.50p 55.00p 54.50p 55.00p 5,400
19/09/2024 56.50p 56.50p 54.00p 54.50p 2,500
18/09/2024 56.50p 56.88p 54.00p 56.00p 10,602
17/09/2024 56.50p 58.00p 54.00p 56.00p 11,639
16/09/2024 55.00p 56.50p 53.50p 56.50p 7,326
13/09/2024 55.00p 55.50p 54.45p 55.50p 5,763
12/09/2024 55.00p 55.50p 54.00p 55.50p 6,333
11/09/2024 55.00p 55.50p 55.00p 55.50p 1,794
10/09/2024 55.00p 55.50p 54.45p 55.50p 2,515
09/09/2024 55.00p 55.50p 54.00p 55.50p 2,345
06/09/2024 57.00p 57.00p 54.45p 55.50p 13,916
05/09/2024 57.00p 57.20p 56.10p 57.00p 1,058
04/09/2024 58.00p 59.27p 57.00p 57.00p 0
03/09/2024 57.50p 58.00p 56.21p 58.00p 16,104
02/09/2024 57.50p 57.50p 56.00p 57.50p 12,885
30/08/2024 57.50p 58.40p 56.00p 57.50p 19,753
29/08/2024 58.00p 58.00p 57.05p 57.50p 16,021
28/08/2024 56.50p 60.00p 56.50p 58.00p 150,630
27/08/2024 56.00p 57.00p 56.00p 56.50p 120,199
26/08/2024 57.50p 57.50p 55.00p 56.50p 3,368
23/08/2024 57.50p 57.50p 55.00p 56.50p 3,368
22/08/2024 57.50p 57.50p 55.00p 56.50p 3,368
21/08/2024 58.00p 58.50p 55.00p 57.50p 60,356
20/08/2024 57.50p 58.50p 56.00p 58.50p 13,456
19/08/2024 58.50p 58.50p 57.00p 58.50p 13,000
16/08/2024 58.50p 58.95p 58.50p 58.50p 2,500
15/08/2024 59.00p 59.00p 57.00p 58.50p 1,272
14/08/2024 59.00p 59.96p 57.00p 59.00p 4,814
13/08/2024 59.00p 59.00p 58.21p 59.00p 8,647
12/08/2024 59.50p 59.50p 59.00p 59.00p 8,920
09/08/2024 60.00p 60.00p 59.00p 59.50p 1,603
08/08/2024 60.00p 61.00p 59.10p 60.00p 14,080
07/08/2024 59.50p 60.00p 59.50p 60.00p 4,800
06/08/2024 60.50p 60.50p 59.00p 59.50p 9,414
05/08/2024 62.50p 63.00p 59.00p 60.50p 51,682
02/08/2024 65.00p 65.00p 62.00p 63.50p 1,372
01/08/2024 63.50p 63.78p 62.21p 63.50p 4,342
31/07/2024 63.50p 64.22p 62.00p 63.50p 2,057
30/07/2024 63.50p 63.97p 62.21p 63.50p 2,503
29/07/2024 67.00p 68.00p 62.21p 63.00p 22,496
26/07/2024 69.00p 69.00p 67.00p 69.00p 9,713
25/07/2024 69.00p 69.23p 66.00p 69.00p 37,147
24/07/2024 71.00p 72.00p 68.10p 69.00p 27,576
23/07/2024 71.00p 72.00p 70.00p 71.00p 412
22/07/2024 71.00p 72.00p 69.50p 71.00p 621
19/07/2024 72.00p 72.00p 69.50p 71.00p 4,450
18/07/2024 71.00p 71.00p 70.00p 71.00p 22,932
17/07/2024 71.50p 73.00p 70.01p 71.00p 10,921
16/07/2024 71.50p 71.50p 70.22p 71.50p 5,605
15/07/2024 71.00p 72.01p 70.45p 71.50p 14,895
12/07/2024 71.00p 71.44p 70.20p 71.00p 13,315
11/07/2024 71.50p 71.50p 70.26p 71.00p 11,183
10/07/2024 71.50p 72.13p 71.50p 71.50p 19,098
09/07/2024 71.00p 71.50p 70.71p 71.50p 0
08/07/2024 71.00p 71.22p 70.15p 71.00p 7,668
05/07/2024 71.00p 71.00p 70.11p 71.00p 7,169
04/07/2024 71.00p 71.00p 70.30p 71.00p 3,615
03/07/2024 71.00p 71.34p 71.00p 71.00p 7,008
02/07/2024 73.00p 74.00p 70.10p 71.00p 9,961
01/07/2024 73.00p 74.00p 72.00p 73.00p 12,749
28/06/2024 73.00p 73.00p 72.12p 73.00p 46,126
27/06/2024 72.50p 72.62p 72.00p 72.50p 6,031
26/06/2024 73.50p 74.47p 72.00p 72.50p 56,400
25/06/2024 76.50p 80.50p 72.80p 73.50p 53,910
24/06/2024 74.50p 78.85p 74.50p 76.50p 75,090
21/06/2024 74.50p 76.00p 73.26p 74.50p 15,377
20/06/2024 72.50p 76.00p 72.50p 76.00p 76,135
19/06/2024 72.00p 74.89p 72.00p 73.00p 28,757
18/06/2024 70.00p 75.00p 70.00p 72.00p 170,522
17/06/2024 70.00p 71.89p 68.40p 70.00p 54,351
14/06/2024 68.00p 72.00p 68.00p 70.00p 106,367
13/06/2024 66.50p 70.00p 60.00p 68.00p 249,493
12/06/2024 67.50p 67.64p 65.20p 66.50p 23,472
11/06/2024 70.00p 70.00p 66.64p 67.50p 24,921
10/06/2024 68.50p 70.00p 67.00p 68.50p 17,375
07/06/2024 68.50p 70.00p 67.81p 68.50p 3,493
06/06/2024 68.50p 70.00p 67.00p 68.50p 1,262
05/06/2024 67.50p 70.00p 67.21p 68.50p 44,865
04/06/2024 67.50p 67.50p 67.44p 67.50p 0
03/06/2024 66.50p 67.90p 66.32p 67.50p 12,482
31/05/2024 66.50p 67.70p 65.48p 66.50p 21,439
30/05/2024 66.50p 68.00p 65.00p 66.50p 24,565
29/05/2024 66.50p 67.50p 66.20p 66.50p 13,012
28/05/2024 67.50p 67.50p 65.44p 66.50p 30,467
27/05/2024 66.50p 69.49p 66.50p 67.50p 34,758

Market data

Select a section