Netcall plc (AIM:NET)
London · Delayed Price · Currency is GBP · Price in GBX 112.50
-2.00 (-1.75%)
Sep 8, 2025, 5:39 PM GMT+1
Netcall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 114.50 | 115.00 | 111.00 | 112.50 | 112.50 | -1.75% | 148,409 |
| Sep 5, 2025 | 111.00 | 116.00 | 111.00 | 114.50 | 114.50 | 3.15% | 226,713 |
| Sep 4, 2025 | 115.50 | 115.50 | 110.15 | 111.00 | 111.00 | -3.90% | 392,830 |
| Sep 3, 2025 | 116.00 | 117.00 | 115.00 | 115.50 | 115.50 | -0.43% | 29,551 |
| Sep 2, 2025 | 117.50 | 118.00 | 115.00 | 116.00 | 116.00 | -1.28% | 30,398 |
| Sep 1, 2025 | 119.18 | 120.00 | 116.10 | 117.50 | 117.50 | -0.42% | 118,961 |
| Aug 29, 2025 | 118.35 | 122.00 | 118.00 | 118.00 | 118.00 | -1.67% | 113,496 |
| Aug 28, 2025 | 118.00 | 122.00 | 118.00 | 120.00 | 120.00 | - | 20,372 |
| Aug 27, 2025 | 119.25 | 123.00 | 118.20 | 120.00 | 120.00 | -2.44% | 72,853 |
| Aug 26, 2025 | 117.00 | 123.00 | 117.00 | 123.00 | 123.00 | 1.65% | 40,743 |
| Aug 22, 2025 | 120.00 | 123.00 | 119.00 | 121.00 | 121.00 | - | 443,852 |
| Aug 21, 2025 | 122.00 | 122.24 | 119.50 | 121.00 | 121.00 | - | 77,813 |
| Aug 20, 2025 | 123.00 | 123.00 | 119.00 | 121.00 | 121.00 | - | 1,720,524 |
| Aug 19, 2025 | 119.68 | 123.00 | 116.00 | 121.00 | 121.00 | 1.26% | 66,235 |
| Aug 18, 2025 | 119.50 | 119.68 | 119.50 | 119.50 | 119.50 | - | 70,265 |
| Aug 15, 2025 | 118.00 | 120.00 | 118.00 | 119.50 | 119.50 | - | 124,814 |
| Aug 14, 2025 | 118.00 | 121.00 | 118.00 | 119.50 | 119.50 | - | 69,781 |
| Aug 13, 2025 | 120.24 | 121.00 | 118.00 | 119.50 | 119.50 | - | 83,322 |
| Aug 12, 2025 | 119.53 | 121.00 | 118.00 | 119.50 | 119.50 | - | 154,912 |
| Aug 11, 2025 | 118.00 | 120.44 | 118.00 | 119.50 | 119.50 | - | 55,546 |
| Aug 8, 2025 | 121.00 | 121.00 | 119.13 | 119.50 | 119.50 | - | 59,151 |
| Aug 7, 2025 | 120.49 | 121.00 | 118.00 | 119.50 | 119.50 | - | 37,083 |
| Aug 6, 2025 | 120.63 | 120.63 | 119.00 | 119.50 | 119.50 | - | 56,798 |
| Aug 5, 2025 | 118.65 | 121.00 | 118.00 | 119.50 | 119.50 | -0.42% | 60,905 |
| Aug 4, 2025 | 118.55 | 122.00 | 118.00 | 120.00 | 120.00 | 0.42% | 116,155 |
| Aug 1, 2025 | 120.15 | 123.00 | 118.50 | 119.50 | 119.50 | -1.65% | 586,072 |
| Jul 31, 2025 | 120.67 | 123.00 | 120.10 | 121.50 | 121.50 | - | 1,156,303 |
| Jul 30, 2025 | 118.40 | 123.00 | 118.00 | 121.50 | 121.50 | 2.97% | 1,229,706 |
| Jul 29, 2025 | 119.00 | 120.00 | 118.00 | 118.00 | 118.00 | -1.26% | 141,962 |
| Jul 28, 2025 | 120.05 | 121.00 | 118.50 | 119.50 | 119.50 | -0.42% | 320,804 |
| Jul 25, 2025 | 122.89 | 125.00 | 120.00 | 120.00 | 120.00 | -2.44% | 58,150 |
| Jul 24, 2025 | 124.00 | 125.00 | 121.00 | 123.00 | 123.00 | - | 79,199 |
| Jul 23, 2025 | 122.48 | 125.00 | 121.00 | 123.00 | 123.00 | 0.82% | 167,192 |
| Jul 22, 2025 | 114.70 | 123.00 | 113.00 | 122.00 | 122.00 | 7.96% | 1,248,156 |
| Jul 21, 2025 | 113.02 | 115.00 | 111.00 | 113.00 | 113.00 | -0.88% | 27,564 |
| Jul 18, 2025 | 114.50 | 115.38 | 113.00 | 114.00 | 114.00 | -0.44% | 147,730 |
| Jul 17, 2025 | 113.36 | 116.00 | 113.00 | 114.50 | 114.50 | - | 76,063 |
| Jul 16, 2025 | 116.00 | 116.00 | 113.31 | 114.50 | 114.50 | - | 52,652 |
| Jul 15, 2025 | 115.25 | 118.00 | 113.31 | 114.50 | 114.50 | -1.29% | 147,232 |
| Jul 14, 2025 | 116.00 | 117.20 | 114.31 | 116.00 | 116.00 | - | 71,691 |
| Jul 11, 2025 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | - | 222,456 |
| Jul 10, 2025 | 118.00 | 118.00 | 114.00 | 116.00 | 116.00 | - | 41,431 |
| Jul 9, 2025 | 115.00 | 116.40 | 114.66 | 116.00 | 116.00 | - | 106,549 |
| Jul 8, 2025 | 118.00 | 118.00 | 114.00 | 116.00 | 116.00 | - | 104,212 |
| Jul 7, 2025 | 118.00 | 118.00 | 114.66 | 116.00 | 116.00 | - | 411,250 |
| Jul 4, 2025 | 117.16 | 118.00 | 114.00 | 116.00 | 116.00 | - | 208,840 |
| Jul 3, 2025 | 115.35 | 118.00 | 114.25 | 116.00 | 116.00 | 0.87% | 48,244 |
| Jul 2, 2025 | 114.31 | 116.00 | 114.00 | 115.00 | 115.00 | - | 84,916 |
| Jul 1, 2025 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | - | 9,178 |
| Jun 30, 2025 | 118.00 | 118.00 | 114.00 | 115.00 | 115.00 | -0.86% | 72,787 |