Shares Magazine
110.00p+1.50 (+1.38%)16 Apr 2025, 15:53
Netcall PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 15, 2025 | 107.50p | 110.00p | 105.00p | 108.50p | 133,640 |
| Apr 14, 2025 | 105.00p | 107.97p | 103.50p | 107.50p | 95,343 |
| Apr 11, 2025 | 102.00p | 106.53p | 95.03p | 105.00p | 594,066 |
| Apr 10, 2025 | 96.00p | 102.40p | 96.50p | 102.00p | 246,469 |
| Apr 9, 2025 | 95.50p | 96.85p | 93.00p | 95.50p | 135,834 |
| Apr 8, 2025 | 91.50p | 97.00p | 91.11p | 95.50p | 1,505,717 |
| Apr 7, 2025 | 96.00p | 97.00p | 88.00p | 91.50p | 257,861 |
| Apr 4, 2025 | 101.00p | 102.00p | 96.00p | 96.50p | 55,574 |
| Apr 3, 2025 | 103.00p | 104.00p | 100.00p | 101.50p | 932,922 |
| Apr 2, 2025 | 105.00p | 107.00p | 102.00p | 103.00p | 134,376 |
| Apr 1, 2025 | 103.50p | 107.00p | 102.89p | 105.00p | 109,511 |
| Mar 31, 2025 | 111.00p | 112.00p | 102.00p | 103.50p | 298,192 |
| Mar 28, 2025 | 115.00p | 116.00p | 110.00p | 111.00p | 95,390 |
| Mar 27, 2025 | 116.00p | 116.00p | 114.00p | 115.00p | 174,094 |
| Mar 26, 2025 | 116.00p | 118.00p | 114.00p | 116.00p | 1,847,751 |
| Mar 25, 2025 | 117.00p | 119.00p | 115.00p | 116.00p | 867,993 |
| Mar 24, 2025 | 117.00p | 117.15p | 115.00p | 117.00p | 347,732 |
| Mar 21, 2025 | 117.00p | 119.00p | 115.00p | 117.00p | 757,497 |
| Mar 20, 2025 | 117.00p | 119.00p | 115.50p | 117.00p | 186,484 |
| Mar 19, 2025 | 117.00p | 119.00p | 115.00p | 117.00p | 100,903 |
| Mar 18, 2025 | 116.50p | 119.00p | 115.25p | 117.00p | 1,036,617 |
| Mar 17, 2025 | 115.50p | 118.67p | 114.00p | 115.50p | 822,809 |
| Mar 14, 2025 | 115.50p | 117.00p | 114.00p | 115.50p | 466,649 |
| Mar 13, 2025 | 114.50p | 117.00p | 110.50p | 110.50p | 1,489,429 |
| Mar 12, 2025 | 114.50p | 116.00p | 114.50p | 114.50p | 108,820 |
| Mar 11, 2025 | 114.50p | 116.00p | 113.00p | 114.50p | 149,897 |
| Mar 10, 2025 | 114.50p | 116.00p | 113.00p | 114.50p | 44,421 |
| Mar 7, 2025 | 114.50p | 116.00p | 114.00p | 114.50p | 259,539 |
| Mar 6, 2025 | 114.50p | 115.40p | 113.00p | 114.50p | 94,764 |
| Mar 5, 2025 | 114.50p | 116.00p | 113.25p | 114.50p | 267,299 |
| Mar 4, 2025 | 114.50p | 116.00p | 113.00p | 114.50p | 383,809 |
| Mar 3, 2025 | 115.00p | 116.00p | 113.00p | 114.50p | 94,686 |
| Feb 28, 2025 | 116.50p | 117.80p | 113.00p | 115.00p | 158,803 |
| Feb 27, 2025 | 113.00p | 117.80p | 113.86p | 116.50p | 74,595 |
| Feb 26, 2025 | 112.00p | 114.00p | 112.00p | 113.00p | 395,141 |
| Feb 25, 2025 | 112.00p | 114.00p | 112.00p | 112.00p | 264,249 |
| Feb 24, 2025 | 112.50p | 115.00p | 110.00p | 112.00p | 89,017 |
| Feb 21, 2025 | 112.50p | 115.00p | 112.50p | 112.50p | 377,062 |
| Feb 20, 2025 | 112.50p | 115.00p | 110.00p | 112.50p | 89,276 |
| Feb 19, 2025 | 112.50p | 113.70p | 112.39p | 112.50p | 21,217 |
| Feb 18, 2025 | 112.50p | 115.00p | 112.38p | 112.50p | 85,663 |
| Feb 17, 2025 | 112.50p | 115.00p | 110.00p | 112.50p | 375,215 |
| Feb 14, 2025 | 112.50p | 115.00p | 110.00p | 112.50p | 91,219 |
| Feb 13, 2025 | 112.50p | 113.10p | 112.00p | 112.50p | 34,949 |
| Feb 12, 2025 | 114.00p | 115.00p | 110.00p | 112.50p | 155,164 |
| Feb 11, 2025 | 114.00p | 115.00p | 113.30p | 114.00p | 140,302 |
| Feb 10, 2025 | 114.00p | 115.00p | 113.58p | 114.00p | 68,514 |
| Feb 7, 2025 | 114.00p | 115.00p | 113.30p | 114.00p | 1,705,733 |
| Feb 6, 2025 | 113.00p | 116.00p | 111.49p | 114.00p | 898,246 |
| Feb 5, 2025 | 109.00p | 115.00p | 109.00p | 113.00p | 963,540 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Instruments PLC | 1,754.00 | 7.74 |
| Mitie Group PLC | 131.00 | 7.38 |
| Endeavour Mining PLC | 2,184.00 | 6.43 |
| Goodwin PLC | 7,100.00 | 5.97 |
| Hochschild Mining PLC | 320.80 | 5.67 |
| Itv PLC | 76.55 | 4.29 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bunzl PLC | 2,290.00 | -25.60 |
| Molten Ventures PLC | 253.80 | -6.55 |
| Oxford Nanopore Technologies PLC | 117.60 | -5.84 |
| Ocado Group PLC | 299.00 | -4.84 |
| Genus PLC | 1,642.00 | -4.42 |
| Bridgepoint Group PLC | 255.20 | -4.35 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.