UK markets open in 1 hour 2 minutes
NIKKEI 225
37,175.63 -904.07 (-2.37%) HANG SENG
16,160.79 -225.08 (-1.37%) CRUDE OIL
84.24 +1.51 (+1.83%) GOLD FUTURES
2,395.80 -2.20 (-0.09%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,048.81 +650.42 (+1.32%)
NetScientific plc (NSCI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:29PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 63.00 | 62.89 | 61.00 | 63.00 | 63.00 | 66,058 |
| 17 Apr 2024 | 62.50 | 63.00 | 62.88 | 63.00 | 63.00 | 36,772 |
| 16 Apr 2024 | 62.50 | 65.00 | 60.80 | 62.50 | 62.50 | 8,759 |
| 15 Apr 2024 | 61.50 | 65.50 | 60.35 | 65.50 | 65.50 | 35,200 |
| 12 Apr 2024 | 61.50 | 63.00 | 58.00 | 58.00 | 58.00 | 42,365 |
| 11 Apr 2024 | 61.50 | 63.00 | 61.13 | 61.50 | 61.50 | 28,913 |
| 10 Apr 2024 | 65.00 | 66.00 | 60.00 | 63.00 | 63.00 | 46,386 |
| 09 Apr 2024 | 65.00 | 65.40 | 63.00 | 65.00 | 65.00 | 3,847 |
| 08 Apr 2024 | 66.00 | 65.95 | 64.00 | 65.00 | 65.00 | 28,655 |
| 05 Apr 2024 | 66.00 | 66.40 | 65.00 | 65.00 | 65.00 | 7,894 |
| 04 Apr 2024 | 66.00 | 65.00 | 65.00 | 66.00 | 66.00 | 281 |
| 03 Apr 2024 | 67.00 | 66.45 | 64.55 | 66.00 | 66.00 | 48,899 |
| 02 Apr 2024 | 67.00 | 65.00 | 65.00 | 67.00 | 67.00 | 2 |
| 28 Mar 2024 | 69.00 | 69.20 | 65.00 | 67.00 | 67.00 | 2,236 |
| 27 Mar 2024 | 68.00 | 69.20 | 66.00 | 69.00 | 69.00 | 121,889 |
| 26 Mar 2024 | 68.00 | 67.20 | 65.00 | 68.00 | 68.00 | 6,793 |
| 25 Mar 2024 | 68.00 | 67.85 | 65.00 | 68.00 | 68.00 | 37,855 |
| 22 Mar 2024 | 68.00 | 68.04 | 67.85 | 68.00 | 68.00 | 11,455 |
| 21 Mar 2024 | 68.00 | 68.04 | 68.04 | 68.00 | 68.00 | 924 |
| 20 Mar 2024 | 68.00 | 69.49 | 68.04 | 68.00 | 68.00 | 34,600 |
| 19 Mar 2024 | 69.00 | 70.44 | 67.82 | 68.00 | 68.00 | 33,049 |
| 18 Mar 2024 | 69.00 | 67.80 | 67.80 | 69.00 | 69.00 | 7,697 |
| 15 Mar 2024 | 70.00 | 78.00 | 68.25 | 69.00 | 69.00 | 22,145 |
| 14 Mar 2024 | 70.00 | 78.00 | 69.00 | 71.00 | 71.00 | 9,325 |
| 13 Mar 2024 | 69.00 | 72.22 | 69.25 | 71.00 | 71.00 | 46,782 |
| 12 Mar 2024 | 68.50 | 68.32 | 67.00 | 68.50 | 68.50 | 25,024 |
| 11 Mar 2024 | 68.50 | 70.00 | 67.45 | 68.50 | 68.50 | 7,370 |
| 08 Mar 2024 | 67.50 | 70.00 | 65.50 | 68.50 | 68.50 | 81,980 |
| 07 Mar 2024 | 67.50 | 65.25 | 65.25 | 67.50 | 67.50 | 50 |
| 06 Mar 2024 | 65.50 | 67.36 | 66.80 | 67.50 | 67.50 | 48,393 |
| 05 Mar 2024 | 67.00 | 67.48 | 66.00 | 65.50 | 65.50 | 62,473 |
| 04 Mar 2024 | 68.00 | 68.87 | 66.00 | 67.00 | 67.00 | 90,773 |
| 01 Mar 2024 | 67.00 | 69.36 | 67.22 | 68.00 | 68.00 | 90,990 |
| 29 Feb 2024 | 67.50 | 68.94 | 65.00 | 67.00 | 67.00 | 41,827 |
| 28 Feb 2024 | 69.50 | 73.00 | 66.21 | 67.50 | 67.50 | 34,416 |
| 27 Feb 2024 | 70.00 | 71.16 | 68.44 | 69.50 | 69.50 | 14,639 |
| 26 Feb 2024 | 69.00 | 71.16 | 68.33 | 70.00 | 70.00 | 7,467 |
| 23 Feb 2024 | 69.00 | 72.00 | 68.40 | 70.00 | 70.00 | 18,433 |
| 22 Feb 2024 | 69.00 | 72.00 | 68.33 | 70.00 | 70.00 | 19,028 |
| 21 Feb 2024 | 72.00 | 74.00 | 68.40 | 70.00 | 70.00 | 18,568 |
| 20 Feb 2024 | 72.00 | 74.00 | 70.40 | 72.00 | 72.00 | 34,096 |
| 19 Feb 2024 | 69.00 | 74.00 | 68.33 | 72.00 | 72.00 | 51,482 |
| 16 Feb 2024 | 67.50 | 70.00 | 68.30 | 68.50 | 68.50 | 27,846 |
| 15 Feb 2024 | 65.50 | 69.00 | 66.40 | 67.00 | 67.00 | 13,637 |
| 14 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 13 Feb 2024 | 65.50 | 65.20 | 64.00 | 64.00 | 64.00 | 27,115 |
| 12 Feb 2024 | 65.50 | 65.99 | 64.00 | 65.50 | 65.50 | 61,421 |
| 09 Feb 2024 | 69.50 | 72.00 | 66.11 | 65.50 | 65.50 | 48,706 |
| 08 Feb 2024 | 69.50 | 71.10 | 68.72 | 69.50 | 69.50 | 53,828 |
| 07 Feb 2024 | 68.50 | 72.00 | 67.00 | 69.50 | 69.50 | 45,424 |
| 06 Feb 2024 | 64.00 | 71.40 | 61.00 | 68.50 | 68.50 | 67,795 |
| 05 Feb 2024 | 64.00 | 63.61 | 63.61 | 64.00 | 64.00 | 3,038 |
| 02 Feb 2024 | 64.00 | 62.90 | 61.00 | 64.00 | 64.00 | 3,192 |
| 01 Feb 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 31 Jan 2024 | 64.00 | 64.00 | 63.71 | 64.00 | 64.00 | 18,223 |
| 30 Jan 2024 | 60.50 | 66.40 | 62.20 | 64.00 | 64.00 | 48,627 |
| 29 Jan 2024 | 60.50 | 63.00 | 58.00 | 60.50 | 60.50 | 1,315 |
| 26 Jan 2024 | 60.50 | 62.89 | 59.21 | 60.50 | 60.50 | 32,895 |
| 25 Jan 2024 | 60.50 | 62.00 | 59.21 | 60.50 | 60.50 | 7,306 |
| 24 Jan 2024 | 59.00 | 61.65 | 58.00 | 60.50 | 60.50 | 27,357 |
| 23 Jan 2024 | 58.00 | 59.24 | 57.40 | 59.00 | 59.00 | 13,332 |
| 22 Jan 2024 | 58.00 | 60.00 | 56.10 | 58.00 | 58.00 | 35,236 |
| 19 Jan 2024 | 58.00 | 58.31 | 56.65 | 58.00 | 58.00 | 7,581 |
| 18 Jan 2024 | 58.00 | 58.31 | 58.31 | 58.00 | 58.00 | 6,264 |
| 17 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 16 Jan 2024 | 58.00 | 59.49 | 56.00 | 58.00 | 58.00 | 15,678 |
| 15 Jan 2024 | 58.00 | 59.49 | 58.21 | 58.00 | 58.00 | 3,962 |
| 12 Jan 2024 | 58.00 | 59.49 | 59.49 | 58.00 | 58.00 | 26,150 |
| 11 Jan 2024 | 59.50 | 59.60 | 58.00 | 58.50 | 58.50 | 29,789 |
| 10 Jan 2024 | 59.50 | 61.00 | 58.30 | 59.50 | 59.50 | 7,872 |
| 09 Jan 2024 | 59.00 | 59.50 | 58.45 | 59.50 | 59.50 | 54,382 |
| 08 Jan 2024 | 59.00 | 59.77 | 58.00 | 59.00 | 59.00 | 17,815 |
| 05 Jan 2024 | 59.00 | 59.40 | 58.00 | 59.00 | 59.00 | 11,815 |
| 04 Jan 2024 | 60.00 | 59.80 | 58.20 | 59.00 | 59.00 | 8,339 |
| 03 Jan 2024 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | 5,184 |
| 02 Jan 2024 | 60.00 | 61.00 | 58.00 | 60.00 | 60.00 | 25,764 |
| 29 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 28 Dec 2023 | 60.00 | 62.00 | 58.20 | 60.00 | 60.00 | 6,512 |
| 27 Dec 2023 | 60.00 | 62.00 | 58.20 | 60.00 | 60.00 | 36,265 |
| 22 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 21 Dec 2023 | 60.00 | 62.00 | 58.20 | 60.00 | 60.00 | 1,530 |
| 20 Dec 2023 | 61.50 | 60.76 | 57.00 | 60.00 | 60.00 | 27,775 |
| 19 Dec 2023 | 62.50 | 60.00 | 58.00 | 61.50 | 61.50 | 3,597 |
| 18 Dec 2023 | 62.50 | 60.25 | 58.80 | 58.80 | 58.80 | 6,969 |
| 15 Dec 2023 | 62.50 | 65.00 | 60.55 | 62.50 | 62.50 | 10,089 |
| 14 Dec 2023 | 63.00 | 60.72 | 60.00 | 62.50 | 62.50 | 1,516 |
| 13 Dec 2023 | 63.00 | 61.32 | 60.00 | 63.00 | 63.00 | 4,663 |
| 12 Dec 2023 | 63.00 | 61.38 | 60.72 | 63.00 | 63.00 | 17,130 |
| 11 Dec 2023 | 63.00 | 61.30 | 61.11 | 63.00 | 63.00 | 1,349 |
| 08 Dec 2023 | 63.00 | 64.50 | 61.02 | 63.00 | 63.00 | 11,872 |
| 07 Dec 2023 | 63.00 | 60.88 | 60.88 | 63.00 | 63.00 | 255 |
| 06 Dec 2023 | 63.00 | 65.32 | 60.51 | 63.00 | 63.00 | 33,499 |
| 05 Dec 2023 | 63.50 | 64.92 | 58.80 | 63.00 | 63.00 | 22,682 |
| 04 Dec 2023 | 62.50 | 64.10 | 60.80 | 63.00 | 63.00 | 4,214 |
| 01 Dec 2023 | 63.00 | 64.10 | 61.50 | 62.50 | 62.50 | 4,617 |
| 30 Nov 2023 | 63.00 | 63.90 | 61.08 | 62.50 | 62.50 | 13,314 |
| 29 Nov 2023 | 63.00 | 66.00 | 66.00 | 63.00 | 63.00 | 25 |
| 28 Nov 2023 | 63.00 | 64.75 | 64.75 | 63.00 | 63.00 | 3,074 |
| 27 Nov 2023 | 63.00 | 61.93 | 61.00 | 63.00 | 63.00 | 18,657 |
| 24 Nov 2023 | 63.00 | 65.40 | 61.85 | 63.00 | 63.00 | 6,527 |
| *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.