NetScientific plc - NSCI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 18, 2024	53	52.5	52.5	53	52.1	1,491
October 17, 2024	53	53	53	54	52.1	3,115
October 16, 2024	53	53	53	53.2	52.1	6,926
October 15, 2024	53	53	53	53.2	52	13,203
October 14, 2024	53	53	53	54	52	47,414
October 11, 2024	53	53	53	53	52.1	3,506
October 10, 2024	53	53	53	53.38	52.3	40,625
October 09, 2024	53.5	53	53	55	52	26,394
October 08, 2024	53.5	53.5	53.5	53.73	52.26	31,470
October 07, 2024	53.5	53.5	53.5	55	52.1	47,790
October 04, 2024	53.5	53.5	53.5	55	52.33	63,117
October 03, 2024	52	53.5	53.5	54.7	52	56,630
October 02, 2024	51.5	51.5	51.5	54	50	50,953
October 01, 2024	51.5	51.5	51.5	53	50	110,558
September 30, 2024	51.5	53.5	53.5	53.5	48.1	92,005
September 27, 2024	52.5	52.5	52.5	52.98	52	65,601
September 26, 2024	53.5	53.5	53.5	53.5	53.12	4,644
September 25, 2024	53.5	53.5	53.5	53.15	53.12	4,644
September 24, 2024	53.5	53.5	53.5	53.5	53.5	0
September 23, 2024	53.26	55	55	55	53.26	292,500
September 20, 2024	54.96	55	55	55	54.89	5,400
September 19, 2024	54	54.5	54.5	54.5	54	2,500
September 18, 2024	54	56	56	56.88	54	10,602
September 17, 2024	58	56	56	58	54	14,770
September 16, 2024	53.5	56.5	56.5	56.5	53.5	14,552
September 13, 2024	54.45	55.5	55.5	55.5	54.45	6,053
September 12, 2024	54	55.5	55.5	55.5	54	6,333
September 11, 2024	55.39	55.5	55.5	55.5	55.39	3,588
September 10, 2024	54.45	55.5	55.5	55.5	54.45	82,500
September 09, 2024	54	55.5	55.5	55.5	54	2,345
September 06, 2024	56.1	55.5	55.5	56.1	54.45	14,816
September 05, 2024	56.1	57	57	57.2	56.1	1,058
September 04, 2024	57	57	57	57	57	0
September 03, 2024	58	58	58	58	56.21	16,104
September 02, 2024	56.35	56	56	56.35	56	12,885
August 30, 2024	56.65	57.5	57.5	58.4	56	19,753
August 29, 2024	57.18	57.5	57.5	57.5	57.05	16,021
August 28, 2024	57	58	58	60	56.88	150,630
August 27, 2024	56.5	56.5	56.5	57	56	120,199
August 23, 2024	55.15	56	56	58	54.2	60,493
August 22, 2024	55	56.5	56.5	56.5	55	4,250
August 21, 2024	56	57.5	57.5	58.5	55	60,356
August 20, 2024	57.97	58.5	58.5	58.5	56	13,456
August 19, 2024	58.5	58.5	58.5	58.5	57	13,000
August 16, 2024	58.95	58.5	58.5	58.95	58.5	2,500
August 15, 2024	57	58.5	58.5	58.5	57	1,272
August 14, 2024	59	59	59	59.96	57	4,814
August 13, 2024	58.21	59	59	59	58.21	8,647
August 12, 2024	59	59	59	59	59	8,920
August 09, 2024	59	59.5	59.5	59.5	59	1,603
August 08, 2024	61	60	60	61	59.1	14,080
August 07, 2024	59.89	60	60	60	59.89	4,800
August 06, 2024	60	59.5	59.5	60	59	9,414
August 05, 2024	62	60.5	60.5	63	59	51,682
August 02, 2024	62	63.5	63.5	63.5	62	1,372
August 01, 2024	63.78	63.5	63.5	63.78	62.21	4,342
July 31, 2024	64.22	63.5	63.5	64.22	62	2,057
July 30, 2024	62.21	63.5	63.5	63.97	62.21	2,503
July 29, 2024	66	63	63	68	62.21	22,496
July 26, 2024	67	67	67	67.33	67	9,713

NetScientific plc (NSCI.L) LSE