UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,308.70 -2.30 (-0.10%) DOW
38,069.61 +166.32 (+0.44%) Bitcoin GBP
47,157.18 +1,592.14 (+3.49%)
Netcall plc (NET.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 88.01 | 88.01 | 87.96 | 88.50 | 88.50 | 1,530,712 |
| 01 May 2024 | 90.00 | 90.00 | 88.00 | 88.50 | 88.50 | 28,643 |
| 30 Apr 2024 | 90.00 | 92.00 | 88.00 | 90.00 | 90.00 | 53,025 |
| 29 Apr 2024 | 90.00 | 90.80 | 88.00 | 90.00 | 90.00 | 52,848 |
| 26 Apr 2024 | 89.00 | 91.50 | 86.20 | 90.00 | 90.00 | 833,620 |
| 25 Apr 2024 | 90.00 | 92.00 | 87.95 | 89.00 | 89.00 | 1,689,947 |
| 24 Apr 2024 | 90.00 | 90.75 | 89.11 | 90.00 | 90.00 | 9,592 |
| 23 Apr 2024 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | 29,997 |
| 22 Apr 2024 | 89.50 | 93.80 | 88.55 | 90.00 | 90.00 | 28,098 |
| 19 Apr 2024 | 91.00 | 90.75 | 89.00 | 90.00 | 90.00 | 37,513 |
| 18 Apr 2024 | 91.50 | 93.00 | 90.78 | 91.50 | 91.50 | 30,408 |
| 17 Apr 2024 | 91.50 | 91.94 | 90.15 | 91.50 | 91.50 | 9,670 |
| 16 Apr 2024 | 91.50 | 92.00 | 90.76 | 91.50 | 91.50 | 27,846 |
| 15 Apr 2024 | 91.50 | 92.00 | 90.61 | 91.50 | 91.50 | 55,922 |
| 12 Apr 2024 | 91.50 | 93.00 | 90.00 | 91.50 | 91.50 | 250,524 |
| 11 Apr 2024 | 91.50 | 93.00 | 90.00 | 91.50 | 91.50 | 472,525 |
| 10 Apr 2024 | 91.50 | 92.48 | 90.57 | 91.50 | 91.50 | 23,570 |
| 09 Apr 2024 | 90.00 | 92.54 | 90.00 | 91.50 | 91.50 | 65,913 |
| 08 Apr 2024 | 89.50 | 91.00 | 88.00 | 90.00 | 90.00 | 36,942 |
| 05 Apr 2024 | 89.50 | 91.00 | 88.70 | 89.50 | 89.50 | 355,333 |
| 04 Apr 2024 | 89.50 | 90.22 | 88.00 | 89.50 | 89.50 | 70,115 |
| 03 Apr 2024 | 91.00 | 92.00 | 88.00 | 89.50 | 89.50 | 111,392 |
| 02 Apr 2024 | 91.00 | 91.60 | 90.00 | 91.00 | 91.00 | 74,570 |
| 28 Mar 2024 | 92.00 | 92.00 | 90.00 | 91.00 | 91.00 | 266,598 |
| 27 Mar 2024 | 92.00 | 93.00 | 90.00 | 92.00 | 92.00 | 591,597 |
| 26 Mar 2024 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | 106,986 |
| 25 Mar 2024 | 95.00 | 94.95 | 93.22 | 94.00 | 94.00 | 37,720 |
| 22 Mar 2024 | 95.00 | 96.00 | 92.00 | 95.00 | 95.00 | 113,310 |
| 21 Mar 2024 | 98.50 | 98.06 | 94.00 | 95.00 | 95.00 | 107,715 |
| 20 Mar 2024 | 96.00 | 100.00 | 95.24 | 98.50 | 98.50 | 161,616 |
| 19 Mar 2024 | 96.00 | 96.78 | 95.00 | 95.00 | 95.00 | 333,489 |
| 18 Mar 2024 | 96.00 | 97.00 | 95.38 | 96.00 | 96.00 | 141,187 |
| 15 Mar 2024 | 97.50 | 98.00 | 96.00 | 96.00 | 96.00 | 80,529 |
| 14 Mar 2024 | 95.50 | 98.00 | 95.00 | 97.00 | 97.00 | 63,539 |
| 13 Mar 2024 | 92.50 | 97.00 | 93.00 | 95.50 | 95.50 | 353,203 |
| 12 Mar 2024 | 92.50 | 94.00 | 91.00 | 92.50 | 92.50 | 43,802 |
| 11 Mar 2024 | 92.50 | 93.79 | 91.00 | 92.50 | 92.50 | 34,684 |
| 08 Mar 2024 | 91.50 | 94.00 | 90.00 | 92.50 | 92.50 | 156,590 |
| 07 Mar 2024 | 91.00 | 93.00 | 90.70 | 91.50 | 91.50 | 25,374 |
| 06 Mar 2024 | 93.50 | 92.15 | 90.00 | 91.00 | 91.00 | 264,169 |
| 05 Mar 2024 | 91.50 | 94.00 | 90.00 | 90.50 | 90.50 | 180,968 |
| 04 Mar 2024 | 93.50 | 94.00 | 90.00 | 90.50 | 90.50 | 285,237 |
| 01 Mar 2024 | 94.50 | 96.00 | 93.00 | 93.50 | 93.50 | 13,832 |
| 29 Feb 2024 | 95.50 | 96.00 | 94.00 | 95.00 | 95.00 | 46,630 |
| 28 Feb 2024 | 91.00 | 97.00 | 91.37 | 95.50 | 95.50 | 136,404 |
| 27 Feb 2024 | 89.50 | 93.00 | 90.55 | 91.00 | 91.00 | 51,005 |
| 26 Feb 2024 | 89.50 | 91.00 | 88.00 | 89.50 | 89.50 | 81,938 |
| 23 Feb 2024 | 89.50 | 91.00 | 89.55 | 89.50 | 89.50 | 24,921 |
| 22 Feb 2024 | 89.50 | 91.00 | 89.17 | 91.00 | 91.00 | 375,445 |
| 21 Feb 2024 | 89.50 | 91.00 | 88.00 | 89.50 | 89.50 | 78,265 |
| 20 Feb 2024 | 89.50 | 90.49 | 88.83 | 89.50 | 89.50 | 158,938 |
| 19 Feb 2024 | 89.00 | 91.00 | 88.03 | 89.50 | 89.50 | 56,010 |
| 16 Feb 2024 | 91.00 | 91.00 | 87.00 | 89.00 | 89.00 | 56,003 |
| 15 Feb 2024 | 91.50 | 93.00 | 90.00 | 91.00 | 91.00 | 66,343 |
| 14 Feb 2024 | 91.50 | 93.00 | 90.00 | 91.50 | 91.50 | 38,332 |
| 13 Feb 2024 | 91.00 | 93.00 | 90.00 | 91.50 | 91.50 | 126,845 |
| 12 Feb 2024 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | 28,977 |
| 09 Feb 2024 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | 69,318 |
| 08 Feb 2024 | 91.00 | 94.00 | 90.00 | 91.00 | 91.00 | 114,630 |
| 07 Feb 2024 | 91.00 | 93.00 | 88.00 | 90.00 | 90.00 | 61,162 |
| 06 Feb 2024 | 94.50 | 94.50 | 91.00 | 91.00 | 91.00 | 51,652 |
| 05 Feb 2024 | 94.50 | 95.00 | 93.00 | 94.50 | 94.50 | 85,064 |
| 02 Feb 2024 | 94.50 | 96.00 | 93.00 | 94.50 | 94.50 | 146,078 |
| 01 Feb 2024 | 95.50 | 95.49 | 93.00 | 94.50 | 94.50 | 133,079 |
| 31 Jan 2024 | 95.50 | 97.00 | 94.00 | 95.50 | 95.50 | 51,863 |
| 30 Jan 2024 | 95.50 | 99.00 | 95.89 | 95.50 | 95.50 | 1,617 |
| 29 Jan 2024 | 96.00 | 98.00 | 94.39 | 95.50 | 95.50 | 451,196 |
| 26 Jan 2024 | 95.00 | 98.00 | 92.50 | 96.00 | 96.00 | 2,011,386 |
| 25 Jan 2024 | 94.50 | 97.00 | 92.00 | 95.00 | 95.00 | 15,971 |
| 24 Jan 2024 | 90.50 | 97.00 | 92.00 | 94.50 | 94.50 | 2,996,576 |
| 23 Jan 2024 | 90.50 | 92.90 | 89.35 | 90.50 | 90.50 | 67,846 |
| 22 Jan 2024 | 88.50 | 89.52 | 86.98 | 88.50 | 88.50 | 7,836 |
| 19 Jan 2024 | 88.50 | 89.50 | 87.50 | 88.50 | 88.50 | 191,484 |
| 18 Jan 2024 | 87.50 | 89.55 | 87.00 | 88.50 | 88.50 | 37,874 |
| 17 Jan 2024 | 87.50 | 89.69 | 83.50 | 87.50 | 87.50 | 33,782 |
| 16 Jan 2024 | 87.50 | 90.00 | 85.00 | 87.50 | 87.50 | 31,862 |
| 15 Jan 2024 | 88.47 | 92.00 | 87.50 | 92.00 | 92.00 | 17,457 |
| 12 Jan 2024 | 87.00 | 89.00 | 87.00 | 87.00 | 87.00 | 6,756 |
| 11 Jan 2024 | 87.00 | 89.00 | 85.00 | 87.00 | 87.00 | 32,226 |
| 10 Jan 2024 | 87.00 | 87.00 | 86.64 | 87.00 | 87.00 | 25,927 |
| 09 Jan 2024 | 87.00 | 86.62 | 86.57 | 87.00 | 87.00 | 63,000 |
| 08 Jan 2024 | 87.00 | 87.10 | 86.50 | 87.00 | 87.00 | 10,754 |
| 05 Jan 2024 | 87.00 | 87.10 | 86.07 | 87.00 | 87.00 | 90,708 |
| 04 Jan 2024 | 87.00 | 87.60 | 85.00 | 87.00 | 87.00 | 218,808 |
| 03 Jan 2024 | 88.50 | 89.03 | 85.66 | 87.00 | 87.00 | 51,115 |
| 02 Jan 2024 | 90.00 | 92.00 | 87.22 | 88.50 | 88.50 | 38,318 |
| 29 Dec 2023 | 90.00 | 89.00 | 88.55 | 90.00 | 90.00 | 1,085 |
| 28 Dec 2023 | 91.50 | 93.90 | 88.66 | 90.00 | 90.00 | 43,889 |
| 28 Dec 2023 | 0.83 Dividend | |||||
| 27 Dec 2023 | 89.00 | 92.70 | 88.66 | 92.00 | 91.17 | 34,640 |
| 22 Dec 2023 | 88.00 | 90.00 | 89.00 | 89.00 | 88.20 | 26,228 |
| 21 Dec 2023 | 92.50 | 96.00 | 86.22 | 88.00 | 87.21 | 101,181 |
| 20 Dec 2023 | 89.00 | 94.14 | 89.00 | 92.50 | 91.67 | 59,213 |
| 19 Dec 2023 | 84.50 | 90.00 | 85.00 | 89.00 | 88.20 | 98,530 |
| 18 Dec 2023 | 83.50 | 85.00 | 83.38 | 83.50 | 82.75 | 1,120,468 |
| 15 Dec 2023 | 83.50 | 85.00 | 82.45 | 83.50 | 82.75 | 127,954 |
| 14 Dec 2023 | 83.00 | 84.70 | 81.00 | 83.50 | 82.75 | 16,903 |
| 13 Dec 2023 | 82.00 | 84.00 | 81.00 | 83.00 | 82.25 | 41,810 |
| 12 Dec 2023 | 83.50 | 85.00 | 81.00 | 82.00 | 81.26 | 28,190 |
| 11 Dec 2023 | 81.00 | 83.70 | 80.00 | 83.50 | 82.75 | 15,769 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.