Shares Magazine
103.50p+0.00 (+0.00%)30 May 2025, 16:44
Netcall PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 110.00p | 110.00p | 104.00p | 110.00p | 39,924 |
| Apr 16, 2025 | 108.50p | 112.00p | 108.11p | 110.00p | 81,997 |
| 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 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.