Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,338.50 +1.00 (+0.02%) Dow Futures
33,927.00 +35.00 (+0.10%) Nasdaq Futures
14,874.50 +14.75 (+0.10%) Russell 2000 Futures
1,809.60 +0.50 (+0.03%) Crude Oil
91.90 +0.19 (+0.21%) Gold
1,881.30 +2.70 (+0.14%)
NetScientific plc (NSCI.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 03:51PM BST
Advertisement
Advertisement
Time Period:
Sep 29, 2022 - Sep 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 28, 2023 | 60.00 | 64.89 | 57.00 | 62.50 | 62.50 | 135,888 |
| Sep 27, 2023 | 60.00 | 62.00 | 59.40 | 60.00 | 60.00 | 8,398 |
| Sep 26, 2023 | 60.50 | 58.53 | 58.15 | 60.00 | 60.00 | 10,281 |
| Sep 25, 2023 | 60.00 | 60.20 | 58.40 | 60.50 | 60.50 | 24,199 |
| Sep 22, 2023 | 60.00 | 59.89 | 58.00 | 60.00 | 60.00 | 7,748 |
| Sep 21, 2023 | 60.50 | 59.03 | 58.40 | 60.00 | 60.00 | 12,157 |
| Sep 20, 2023 | 62.50 | 60.20 | 59.03 | 60.50 | 60.50 | 9,846 |
| Sep 19, 2023 | 61.50 | 62.20 | 60.00 | 61.50 | 61.50 | 52,066 |
| Sep 18, 2023 | 61.50 | 62.61 | 60.41 | 61.50 | 61.50 | 14,744 |
| Sep 15, 2023 | 61.50 | 60.41 | 60.41 | 61.50 | 61.50 | 1,427 |
| Sep 14, 2023 | 61.50 | 60.39 | 60.39 | 61.50 | 61.50 | 2,339 |
| Sep 13, 2023 | 62.50 | 62.89 | 61.90 | 61.50 | 61.50 | 5,360 |
| Sep 12, 2023 | 62.50 | 62.00 | 60.39 | 61.50 | 61.50 | 9,627 |
| Sep 11, 2023 | 62.50 | 63.00 | 60.30 | 61.50 | 61.50 | 35,186 |
| Sep 08, 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Sep 07, 2023 | 61.50 | 62.20 | 62.20 | 61.50 | 61.50 | 2,601 |
| Sep 06, 2023 | 61.50 | 62.20 | 61.21 | 61.50 | 61.50 | 9,128 |
| Sep 05, 2023 | 59.50 | 62.00 | 58.55 | 61.50 | 61.50 | 55,222 |
| Sep 04, 2023 | 58.50 | 60.00 | 57.00 | 59.50 | 59.50 | 27,209 |
| Sep 01, 2023 | 58.50 | 57.30 | 57.30 | 58.50 | 58.50 | 1,250 |
| Aug 31, 2023 | 59.00 | 61.00 | 57.00 | 58.50 | 58.50 | 23,653 |
| Aug 30, 2023 | 59.50 | 59.84 | 58.21 | 59.50 | 59.50 | 11,732 |
| Aug 29, 2023 | 60.50 | 60.68 | 59.00 | 59.50 | 59.50 | 13,091 |
| Aug 25, 2023 | 60.50 | 60.70 | 60.50 | 60.50 | 60.50 | 3,137 |
| Aug 24, 2023 | 60.50 | 60.80 | 59.00 | 60.50 | 60.50 | 11,808 |
| Aug 23, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 4,123 |
| Aug 22, 2023 | 60.50 | 60.50 | 59.25 | 60.50 | 60.50 | 10,259 |
| Aug 21, 2023 | 62.50 | 61.00 | 58.75 | 60.50 | 60.50 | 15,186 |
| Aug 18, 2023 | 62.50 | 60.00 | 60.00 | 62.50 | 62.50 | 2,000 |
| Aug 17, 2023 | 63.00 | 61.60 | 61.00 | 62.50 | 62.50 | 10,155 |
| Aug 16, 2023 | 64.50 | 65.00 | 62.00 | 63.00 | 63.00 | 17,245 |
| Aug 15, 2023 | 64.00 | 65.00 | 62.50 | 64.50 | 64.50 | 4,910 |
| Aug 14, 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Aug 11, 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Aug 10, 2023 | 63.00 | 63.22 | 62.00 | 63.00 | 63.00 | 5,558 |
| Aug 09, 2023 | 63.00 | 62.20 | 61.28 | 63.00 | 63.00 | 20,274 |
| Aug 08, 2023 | 63.00 | 61.51 | 61.51 | 63.00 | 63.00 | 1,500 |
| Aug 07, 2023 | 63.00 | 64.48 | 61.55 | 63.00 | 63.00 | 8,526 |
| Aug 04, 2023 | 63.00 | 64.60 | 63.00 | 63.00 | 63.00 | 6,816 |
| Aug 03, 2023 | 62.50 | 61.25 | 61.25 | 63.00 | 63.00 | 2,144 |
| Aug 02, 2023 | 63.00 | 63.45 | 61.00 | 63.00 | 63.00 | 2,905 |
| Aug 01, 2023 | 64.00 | 66.00 | 62.40 | 63.00 | 63.00 | 32,844 |
| Jul 31, 2023 | 62.50 | 65.34 | 60.00 | 64.00 | 64.00 | 40,363 |
| Jul 28, 2023 | 57.00 | 64.80 | 58.80 | 62.00 | 62.00 | 56,526 |
| Jul 27, 2023 | 57.00 | 58.60 | 56.61 | 57.00 | 57.00 | 5,117 |
| Jul 26, 2023 | 56.00 | 58.60 | 54.00 | 57.00 | 57.00 | 35,380 |
| Jul 25, 2023 | 56.00 | 57.00 | 55.11 | 56.00 | 56.00 | 8,523 |
| Jul 24, 2023 | 56.00 | 56.70 | 55.55 | 56.00 | 56.00 | 570 |
| Jul 21, 2023 | 57.00 | 58.00 | 55.31 | 56.00 | 56.00 | 55,685 |
| Jul 20, 2023 | 57.50 | 57.29 | 56.10 | 57.00 | 57.00 | 6,128 |
| Jul 19, 2023 | 57.50 | 57.70 | 56.25 | 57.50 | 57.50 | 11,091 |
| Jul 18, 2023 | 57.50 | 57.80 | 56.72 | 57.50 | 57.50 | 2,784 |
| Jul 17, 2023 | 58.00 | 59.00 | 56.23 | 57.50 | 57.50 | 35,984 |
| Jul 14, 2023 | 58.00 | 57.00 | 56.42 | 57.50 | 57.50 | 15,643 |
| Jul 13, 2023 | 57.50 | 56.80 | 56.00 | 57.50 | 57.50 | 6,156 |
| Jul 12, 2023 | 57.00 | 57.60 | 56.40 | 57.50 | 57.50 | 8,445 |
| Jul 11, 2023 | 57.00 | 58.68 | 56.10 | 57.00 | 57.00 | 24,364 |
| Jul 10, 2023 | 57.00 | 59.00 | 55.00 | 57.00 | 57.00 | 7,944 |
| Jul 07, 2023 | 59.00 | 59.00 | 55.44 | 57.00 | 57.00 | 47,549 |
| Jul 06, 2023 | 60.50 | 62.90 | 58.20 | 59.00 | 59.00 | 41,801 |
| Jul 05, 2023 | 61.50 | 62.00 | 59.25 | 60.50 | 60.50 | 36,496 |
| Jul 04, 2023 | 61.50 | 63.00 | 60.63 | 61.50 | 61.50 | 3,027 |
| Jul 03, 2023 | 59.50 | 63.00 | 60.54 | 62.00 | 62.00 | 35,981 |
| Jun 30, 2023 | 58.50 | 62.00 | 58.00 | 59.50 | 59.50 | 105,788 |
| Jun 29, 2023 | 59.50 | 62.00 | 57.00 | 58.50 | 58.50 | 36,321 |
| Jun 28, 2023 | 64.00 | 65.00 | 57.20 | 59.50 | 59.50 | 81,704 |
| Jun 27, 2023 | 65.00 | 66.00 | 62.00 | 64.00 | 64.00 | 6,698 |
| Jun 26, 2023 | 68.00 | 72.40 | 64.00 | 65.00 | 65.00 | 43,967 |
| Jun 23, 2023 | 69.00 | 71.00 | 68.16 | 68.00 | 68.00 | 21,955 |
| Jun 22, 2023 | 68.50 | 71.00 | 67.51 | 69.00 | 69.00 | 41,785 |
| Jun 21, 2023 | 69.00 | 71.00 | 67.40 | 69.00 | 69.00 | 85,399 |
| Jun 20, 2023 | 69.00 | 71.00 | 68.16 | 69.00 | 69.00 | 45,726 |
| Jun 19, 2023 | 68.00 | 70.56 | 67.40 | 69.00 | 69.00 | 97,804 |
| Jun 16, 2023 | 67.00 | 72.00 | 66.33 | 69.00 | 69.00 | 79,899 |
| Jun 15, 2023 | 70.50 | 69.00 | 65.44 | 67.00 | 67.00 | 64,447 |
| Jun 14, 2023 | 66.00 | 73.56 | 65.36 | 71.50 | 71.50 | 43,284 |
| Jun 13, 2023 | 61.00 | 67.00 | 60.83 | 66.00 | 66.00 | 494,610 |
| Jun 12, 2023 | 60.50 | 60.26 | 59.00 | 60.50 | 60.50 | 6,931 |
| Jun 09, 2023 | 61.00 | 60.50 | 60.00 | 60.50 | 60.50 | 23,574 |
| Jun 08, 2023 | 61.00 | 60.80 | 59.60 | 61.00 | 61.00 | 12,044 |
| Jun 07, 2023 | 61.00 | 61.26 | 60.00 | 61.00 | 61.00 | 35,794 |
| Jun 06, 2023 | 63.00 | 65.00 | 58.00 | 61.00 | 61.00 | 168,925 |
| Jun 05, 2023 | 70.00 | 72.00 | 65.00 | 66.50 | 66.50 | 58,188 |
| Jun 02, 2023 | 70.00 | 70.18 | 68.63 | 70.00 | 70.00 | 12,058 |
| Jun 01, 2023 | 68.50 | 70.90 | 68.64 | 70.00 | 70.00 | 23,675 |
| May 31, 2023 | 69.50 | 69.50 | 67.00 | 68.50 | 68.50 | 28,853 |
| May 30, 2023 | 69.50 | 72.96 | 68.75 | 70.50 | 70.50 | 105,084 |
| May 26, 2023 | 69.00 | 72.00 | 68.00 | 69.50 | 69.50 | 269,432 |
| May 25, 2023 | 70.50 | 70.35 | 69.00 | 69.00 | 69.00 | 4,913 |
| May 24, 2023 | 71.50 | 75.16 | 69.13 | 71.50 | 71.50 | 162,290 |
| May 23, 2023 | 71.00 | 71.70 | 69.60 | 71.00 | 71.00 | 67,409 |
| May 22, 2023 | 69.00 | 71.70 | 68.70 | 71.00 | 71.00 | 91,948 |
| May 19, 2023 | 71.00 | 69.90 | 68.00 | 69.00 | 69.00 | 40,775 |
| May 18, 2023 | 68.50 | 70.80 | 67.00 | 71.00 | 71.00 | 63,310 |
| May 17, 2023 | 70.50 | 70.15 | 68.10 | 68.50 | 68.50 | 60,955 |
| May 16, 2023 | 72.50 | 73.45 | 70.00 | 71.50 | 71.50 | 66,701 |
| May 15, 2023 | 74.50 | 73.80 | 71.00 | 72.50 | 72.50 | 30,297 |
| May 12, 2023 | 74.50 | 75.70 | 72.60 | 74.50 | 74.50 | 18,973 |
| May 11, 2023 | 74.50 | 72.75 | 72.75 | 74.50 | 74.50 | 286 |
| May 10, 2023 | 74.50 | 72.75 | 72.75 | 74.50 | 74.50 | 1,181 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
