NetScientific plc (NSCI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:16PM BST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 73.00 | 72.50 | 72.12 | 73.00 | 73.00 | 46,126 |
| 27 June 2024 | 72.50 | 72.62 | 72.00 | 72.50 | 72.50 | 6,031 |
| 26 June 2024 | 73.50 | 74.47 | 72.00 | 72.50 | 72.50 | 56,400 |
| 25 June 2024 | 76.50 | 80.50 | 72.80 | 73.50 | 73.50 | 78,910 |
| 24 June 2024 | 74.50 | 78.85 | 74.50 | 76.50 | 76.50 | 75,090 |
| 21 June 2024 | 74.50 | 76.00 | 73.26 | 74.50 | 74.50 | 15,377 |
| 20 June 2024 | 72.50 | 76.00 | 72.81 | 76.00 | 76.00 | 76,135 |
| 19 June 2024 | 72.00 | 74.89 | 72.55 | 73.00 | 73.00 | 28,757 |
| 18 June 2024 | 70.00 | 75.00 | 70.00 | 72.00 | 72.00 | 170,522 |
| 17 June 2024 | 70.00 | 71.89 | 68.40 | 70.00 | 70.00 | 54,351 |
| 14 June 2024 | 68.00 | 72.00 | 68.42 | 70.00 | 70.00 | 106,367 |
| 13 June 2024 | 66.50 | 70.00 | 60.00 | 68.00 | 68.00 | 249,493 |
| 12 June 2024 | 67.50 | 67.64 | 65.20 | 66.50 | 66.50 | 23,472 |
| 11 June 2024 | 70.00 | 67.84 | 66.64 | 67.50 | 67.50 | 24,921 |
| 10 June 2024 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | 17,375 |
| 07 June 2024 | 68.50 | 70.00 | 67.81 | 68.50 | 68.50 | 3,493 |
| 06 June 2024 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | 1,262 |
| 05 June 2024 | 67.50 | 70.00 | 67.21 | 68.50 | 68.50 | 44,865 |
| 04 June 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 03 June 2024 | 66.50 | 67.90 | 66.32 | 67.50 | 67.50 | 12,482 |
| 31 May 2024 | 66.50 | 67.70 | 65.48 | 66.50 | 66.50 | 21,439 |
| 30 May 2024 | 66.50 | 68.00 | 65.00 | 66.50 | 66.50 | 24,565 |
| 29 May 2024 | 66.50 | 67.50 | 66.20 | 66.50 | 66.50 | 13,012 |
| 28 May 2024 | 67.50 | 66.10 | 65.44 | 66.50 | 66.50 | 30,467 |
| 24 May 2024 | 66.50 | 69.49 | 68.20 | 67.50 | 67.50 | 34,758 |
| 23 May 2024 | 69.00 | 69.56 | 66.05 | 66.50 | 66.50 | 14,062 |
| 22 May 2024 | 69.00 | 69.56 | 68.00 | 69.00 | 69.00 | 18,412 |
| 21 May 2024 | 69.00 | 70.00 | 68.71 | 69.00 | 69.00 | 14,092 |
| 20 May 2024 | 69.00 | 70.00 | 68.65 | 69.00 | 69.00 | 13,284 |
| 17 May 2024 | 65.50 | 70.00 | 65.60 | 69.00 | 69.00 | 48,457 |
| 16 May 2024 | 64.00 | 67.75 | 64.98 | 65.50 | 65.50 | 69,942 |
| 15 May 2024 | 64.00 | 64.86 | 63.00 | 64.00 | 64.00 | 89,721 |
| 14 May 2024 | 64.50 | 65.62 | 63.14 | 64.00 | 64.00 | 32,046 |
| 13 May 2024 | 63.50 | 67.89 | 61.50 | 64.50 | 64.50 | 80,247 |
| 10 May 2024 | 62.50 | 65.00 | 60.00 | 63.50 | 63.50 | 50,613 |
| 09 May 2024 | 62.50 | 63.70 | 60.00 | 62.50 | 62.50 | 15,156 |
| 08 May 2024 | 62.50 | 61.78 | 60.61 | 62.50 | 62.50 | 12,500 |
| 07 May 2024 | 62.50 | 61.80 | 60.50 | 62.50 | 62.50 | 2,811 |
| 03 May 2024 | 63.00 | 61.80 | 61.00 | 62.50 | 62.50 | 29,011 |
| 02 May 2024 | 63.00 | 61.41 | 61.41 | 63.00 | 63.00 | 4,480 |
| 01 May 2024 | 63.00 | 61.41 | 61.41 | 63.00 | 63.00 | 3,071 |
| 30 Apr 2024 | 63.00 | 61.40 | 61.40 | 63.00 | 63.00 | 135 |
| 29 Apr 2024 | 63.00 | 62.89 | 61.51 | 63.00 | 63.00 | 7,752 |
| 26 Apr 2024 | 63.00 | 62.87 | 61.00 | 63.00 | 63.00 | 14,893 |
| 25 Apr 2024 | 63.00 | 62.89 | 61.00 | 63.00 | 63.00 | 1,654 |
| 24 Apr 2024 | 63.00 | 61.40 | 61.00 | 63.00 | 63.00 | 904 |
| 23 Apr 2024 | 63.00 | 62.89 | 62.89 | 63.00 | 63.00 | 1,000 |
| 22 Apr 2024 | 63.00 | 62.89 | 61.00 | 63.00 | 63.00 | 34,895 |
| 19 Apr 2024 | 63.00 | 61.40 | 61.00 | 63.00 | 63.00 | 15,341 |
| 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 |
| *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.