Napster Group (NAPS) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Napster Group

Date Open High Low Close* Volume
27/01/2022 0.50p 370.00p 0.50p 200.00p 71277
26/01/2022 337.50p 393.75p 262.50p 337.50p 26564
25/01/2022 243.75p 412.50p 225.00p 393.75p 106937
24/01/2022 318.75p 337.50p 225.00p 262.50p 34957
21/01/2022 431.25p 450.00p 262.50p 318.75p 86095
20/01/2022 431.25p 449.33p 412.50p 442.50p 18393
19/01/2022 356.25p 487.50p 337.50p 431.25p 32640
18/01/2022 393.75p 412.50p 337.50p 356.25p 24376
17/01/2022 431.25p 450.00p 375.00p 402.00p 11708
14/01/2022 431.25p 449.62p 431.25p 431.25p 9279
13/01/2022 431.25p 487.50p 412.50p 442.50p 10746
12/01/2022 487.50p 517.49p 412.50p 431.25p 17349
11/01/2022 487.50p 525.00p 450.00p 487.50p 33020
10/01/2022 468.75p 554.93p 450.00p 487.50p 54913
07/01/2022 487.50p 562.50p 412.50p 468.75p 52043
06/01/2022 431.25p 525.00p 412.50p 461.25p 36141
05/01/2022 450.00p 487.50p 412.50p 431.25p 20835
04/01/2022 562.50p 562.50p 412.50p 487.50p 30651
31/12/2021 525.00p 600.00p 487.50p 562.50p 10035
30/12/2021 468.75p 637.50p 468.75p 525.00p 41895
29/12/2021 356.25p 465.00p 337.50p 457.50p 29659
24/12/2021 322.50p 375.00p 318.75p 345.00p 11450
23/12/2021 281.25p 345.00p 272.55p 322.50p 21874
22/12/2021 281.25p 300.00p 266.25p 281.25p 4107
21/12/2021 281.25p 300.00p 262.50p 277.50p 20792
20/12/2021 243.75p 300.00p 226.87p 273.75p 13929
17/12/2021 243.75p 243.75p 225.00p 243.75p 25824
16/12/2021 243.75p 243.75p 225.00p 243.75p 10266
15/12/2021 243.75p 262.50p 225.00p 243.75p 14612
14/12/2021 243.75p 247.50p 225.00p 232.50p 21028
13/12/2021 243.75p 262.50p 225.00p 236.25p 66561
10/12/2021 236.25p 262.50p 225.00p 243.75p 98261
09/12/2021 232.50p 262.50p 225.00p 240.00p 121938
08/12/2021 236.25p 247.50p 187.50p 225.00p 261939
07/12/2021 236.25p 243.75p 225.00p 236.25p 46759
06/12/2021 243.75p 300.00p 187.50p 261.37p 111591
03/12/2021 318.75p 337.50p 225.00p 225.00p 145450
02/12/2021 600.00p 626.25p 226.87p 300.00p 159054
01/12/2021 600.00p 637.50p 575.62p 600.00p 3290
30/11/2021 600.00p 600.00p 571.88p 600.00p 440
29/11/2021 618.75p 637.50p 566.25p 600.00p 3231
26/11/2021 600.00p 637.50p 562.50p 637.50p 5044
25/11/2021 618.75p 637.50p 566.25p 630.00p 5755
24/11/2021 618.75p 637.50p 562.50p 618.75p 979
23/11/2021 618.75p 637.50p 563.25p 618.75p 7686
22/11/2021 637.50p 637.50p 600.00p 621.00p 2858
19/11/2021 656.25p 675.00p 600.00p 637.50p 8199
18/11/2021 656.25p 675.00p 648.75p 656.25p 1713
17/11/2021 637.50p 675.00p 627.00p 656.25p 5716
16/11/2021 637.50p 675.00p 600.00p 654.00p 6781
15/11/2021 693.75p 712.50p 637.50p 675.00p 10517
12/11/2021 656.25p 712.50p 637.50p 693.75p 3469
11/11/2021 712.50p 712.50p 637.50p 656.25p 7371
10/11/2021 712.50p 712.50p 690.08p 712.50p 2920
09/11/2021 712.50p 746.25p 675.00p 727.50p 2810
08/11/2021 731.25p 735.00p 682.50p 727.50p 10971
05/11/2021 731.25p 750.00p 712.50p 712.50p 33932
04/11/2021 731.25p 750.00p 728.25p 731.25p 14005
03/11/2021 731.25p 750.00p 720.00p 731.25p 4972
02/11/2021 731.25p 750.00p 712.50p 750.00p 5630
01/11/2021 768.75p 787.50p 712.50p 750.00p 18329
29/10/2021 731.25p 787.50p 712.50p 768.75p 30821
28/10/2021 731.25p 750.00p 712.50p 731.25p 13168
27/10/2021 731.25p 787.50p 712.50p 731.25p 4932
26/10/2021 768.75p 787.50p 712.50p 731.25p 14715
25/10/2021 731.25p 787.50p 712.50p 768.75p 7699
22/10/2021 825.00p 839.25p 731.25p 768.75p 44388
21/10/2021 843.75p 865.50p 787.50p 825.00p 7041
20/10/2021 787.50p 862.50p 750.00p 843.75p 49968
19/10/2021 843.75p 862.50p 787.50p 810.00p 13888
18/10/2021 843.75p 862.50p 825.00p 847.50p 2642
15/10/2021 843.75p 885.00p 825.00p 843.75p 3946
14/10/2021 843.75p 862.50p 798.82p 862.50p 8927
13/10/2021 843.75p 884.92p 798.75p 843.75p 9213
12/10/2021 862.50p 892.50p 825.00p 843.75p 5125
11/10/2021 937.50p 948.37p 825.00p 862.50p 10239
08/10/2021 918.75p 975.00p 900.00p 937.50p 4732
07/10/2021 937.50p 951.75p 900.00p 918.75p 854
06/10/2021 918.75p 975.00p 913.20p 937.50p 1280
05/10/2021 881.25p 971.25p 862.50p 922.50p 8118
04/10/2021 918.75p 937.50p 862.50p 881.25p 4927
01/10/2021 956.25p 975.00p 900.00p 918.75p 7770
30/09/2021 1,106.25p 1,162.50p 948.75p 975.00p 10150
29/09/2021 1,068.75p 1,087.50p 1,012.50p 1,023.00p 7903
28/09/2021 1,162.50p 1,177.50p 1,012.50p 1,068.75p 11711
27/09/2021 1,200.00p 1,203.75p 1,125.00p 1,162.50p 4465
24/09/2021 1,218.75p 1,237.50p 1,140.00p 1,200.00p 1901
23/09/2021 1,218.75p 1,222.50p 1,200.00p 1,218.75p 1471
22/09/2021 1,256.25p 1,275.00p 1,200.00p 1,206.00p 1837
21/09/2021 1,256.25p 1,267.50p 1,237.50p 1,237.50p 2879
20/09/2021 1,218.75p 1,275.00p 1,200.00p 1,256.25p 19343
17/09/2021 1,200.00p 1,275.00p 1,162.50p 1,218.75p 8749
16/09/2021 1,218.75p 1,275.00p 1,162.50p 1,162.50p 2950
15/09/2021 1,256.25p 1,275.00p 1,200.00p 1,218.75p 6316
14/09/2021 1,368.75p 1,387.50p 1,237.50p 1,256.25p 8372
13/09/2021 1,331.25p 1,477.20p 1,312.50p 1,368.75p 39129
10/09/2021 1,162.50p 1,387.50p 1,162.50p 1,327.50p 75165
09/09/2021 1,068.75p 1,200.00p 1,012.50p 1,162.50p 13925
08/09/2021 993.75p 1,050.00p 975.00p 1,031.25p 7377
07/09/2021 993.75p 1,012.50p 975.00p 993.75p 5185
06/09/2021 993.75p 1,050.00p 975.00p 993.75p 2715
03/09/2021 956.25p 1,050.00p 937.50p 993.75p 50393
02/09/2021 956.25p 975.00p 937.50p 937.50p 6795
01/09/2021 956.25p 975.00p 946.88p 956.25p 2264
31/08/2021 956.25p 975.00p 946.88p 956.25p 3426
27/08/2021 956.25p 971.25p 946.88p 956.25p 5104
26/08/2021 956.25p 973.12p 943.88p 956.25p 5684
25/08/2021 975.00p 984.00p 937.50p 956.25p 5174
24/08/2021 975.00p 1,001.25p 946.88p 975.00p 2691
23/08/2021 975.00p 1,000.35p 962.85p 975.00p 1456
20/08/2021 975.00p 1,012.50p 937.50p 975.00p 1904
19/08/2021 975.00p 997.43p 941.25p 975.00p 948
18/08/2021 993.75p 1,014.00p 937.50p 975.00p 5180
17/08/2021 1,050.00p 1,050.00p 975.00p 1,042.50p 8009
16/08/2021 975.00p 1,121.25p 956.25p 1,035.00p 18872
13/08/2021 1,012.50p 1,022.85p 937.50p 975.00p 4494
12/08/2021 1,031.25p 1,068.75p 975.00p 1,012.50p 3234
11/08/2021 1,012.50p 1,087.50p 975.00p 1,031.25p 1702
10/08/2021 1,012.50p 1,087.50p 975.00p 1,012.50p 2478
09/08/2021 975.00p 1,057.87p 939.75p 1,012.50p 11335
06/08/2021 975.00p 993.75p 937.50p 975.00p 1901
05/08/2021 975.00p 1,012.50p 937.50p 997.50p 3194
04/08/2021 975.00p 1,012.50p 937.50p 975.00p 3419
03/08/2021 912.75p 1,050.00p 877.58p 993.75p 16624
02/08/2021 1,012.50p 1,050.00p 984.38p 1,038.00p 1252
30/07/2021 1,012.50p 1,050.00p 975.00p 1,012.50p 1902
29/07/2021 993.75p 1,050.00p 975.00p 1,012.50p 4280
28/07/2021 1,031.25p 1,050.00p 975.00p 993.75p 9213
27/07/2021 1,125.00p 1,162.50p 1,020.00p 1,050.00p 10293
26/07/2021 1,042.50p 1,200.00p 975.00p 1,162.50p 55054
23/07/2021 881.25p 1,087.50p 881.25p 1,072.50p 65757
22/07/2021 881.25p 937.50p 825.00p 900.00p 4719
21/07/2021 881.25p 900.00p 832.50p 900.00p 9578
20/07/2021 900.00p 900.00p 825.00p 862.50p 7237
19/07/2021 1,106.25p 1,106.25p 825.00p 885.00p 177045
16/07/2021 1,143.75p 1,155.00p 1,087.50p 1,087.50p 5014
15/07/2021 1,218.75p 1,237.50p 1,089.00p 1,143.75p 9536
14/07/2021 1,237.50p 1,272.75p 1,177.50p 1,239.00p 6181
13/07/2021 1,293.75p 1,312.50p 1,177.50p 1,200.00p 5274
12/07/2021 1,331.25p 1,350.00p 1,275.00p 1,275.00p 4271
09/07/2021 1,406.25p 1,425.00p 1,297.50p 1,350.00p 9081
08/07/2021 1,406.25p 1,425.00p 1,387.50p 1,406.25p 937
07/07/2021 1,406.25p 1,425.00p 1,357.50p 1,387.50p 2203
06/07/2021 1,406.25p 1,425.00p 1,387.50p 1,425.00p 3264
05/07/2021 1,406.25p 1,413.75p 1,387.50p 1,406.25p 1368
02/07/2021 1,406.25p 1,423.87p 1,350.90p 1,406.25p 2089
01/07/2021 1,425.00p 1,500.00p 1,387.50p 1,406.25p 1674
30/06/2021 1,425.00p 1,462.50p 1,387.50p 1,425.00p 1472
29/06/2021 1,425.00p 1,434.00p 1,359.38p 1,410.00p 3648
28/06/2021 1,425.00p 1,462.50p 1,387.50p 1,387.50p 6636
25/06/2021 1,425.00p 1,462.50p 1,350.00p 1,395.00p 4427
24/06/2021 1,425.00p 1,462.50p 1,387.50p 1,425.00p 2570
23/06/2021 1,387.50p 1,462.50p 1,350.00p 1,425.00p 3182
22/06/2021 1,462.50p 1,462.50p 1,425.00p 1,443.75p 4803
21/06/2021 1,481.25p 1,500.00p 1,425.00p 1,443.75p 3563
18/06/2021 1,481.25p 1,537.50p 1,463.47p 1,481.25p 1376
17/06/2021 1,462.50p 1,500.00p 1,427.25p 1,481.25p 3981
16/06/2021 1,462.50p 1,500.00p 1,425.00p 1,462.50p 2372
15/06/2021 1,406.25p 1,500.00p 1,387.50p 1,477.50p 5030
14/06/2021 1,406.25p 1,425.00p 1,387.50p 1,406.25p 3522
11/06/2021 1,443.75p 1,537.50p 1,387.50p 1,402.50p 5442
10/06/2021 1,443.75p 1,537.50p 1,425.00p 1,432.50p 10670
09/06/2021 1,518.75p 1,575.00p 1,425.00p 1,462.50p 9178
08/06/2021 1,462.50p 1,561.88p 1,425.00p 1,537.50p 7758
07/06/2021 1,612.50p 1,639.73p 1,425.00p 1,500.00p 44024
04/06/2021 1,612.50p 1,661.25p 1,575.00p 1,612.50p 1301
03/06/2021 1,593.75p 1,653.75p 1,575.00p 1,612.50p 4232
02/06/2021 1,593.75p 1,650.00p 1,537.50p 1,593.75p 2606
01/06/2021 1,537.50p 1,612.50p 1,537.50p 1,593.75p 2674
28/05/2021 1,537.50p 1,575.00p 1,500.00p 1,537.50p 4164
27/05/2021 1,500.00p 1,650.00p 1,500.00p 1,575.00p 3607
26/05/2021 1,443.75p 1,537.50p 1,399.50p 1,500.00p 5214
25/05/2021 1,443.75p 1,462.50p 1,401.22p 1,443.75p 1592
24/05/2021 1,443.75p 1,462.50p 1,425.00p 1,443.75p 2592
21/05/2021 1,443.75p 1,462.50p 1,416.00p 1,443.75p 4274
20/05/2021 1,500.00p 1,500.00p 1,395.00p 1,425.00p 6111
19/05/2021 1,500.00p 1,537.50p 1,466.32p 1,500.00p 8615
18/05/2021 1,500.00p 1,537.50p 1,462.50p 1,530.00p 3902
17/05/2021 1,556.25p 1,575.00p 1,461.00p 1,500.00p 5412
14/05/2021 1,593.75p 1,611.75p 1,537.50p 1,556.25p 1832
13/05/2021 1,612.50p 1,650.00p 1,500.00p 1,631.25p 2376
12/05/2021 1,668.75p 1,725.00p 1,575.00p 1,631.25p 6669
11/05/2021 1,668.75p 1,725.00p 1,612.50p 1,668.75p 10058
10/05/2021 1,556.25p 1,687.50p 1,537.50p 1,687.50p 6510
07/05/2021 1,650.00p 1,687.50p 1,500.00p 1,556.25p 4700
06/05/2021 1,687.50p 1,758.75p 1,650.00p 1,668.75p 6507
05/05/2021 1,743.75p 1,800.00p 1,650.00p 1,687.50p 7054
04/05/2021 1,500.00p 1,912.50p 1,479.07p 1,725.00p 60481
30/04/2021 1,500.00p 1,522.50p 1,462.50p 1,500.00p 8560
29/04/2021 1,500.00p 1,537.50p 1,462.50p 1,462.50p 4402
28/04/2021 1,556.25p 1,575.00p 1,447.50p 1,537.50p 18379
27/04/2021 1,687.50p 1,725.00p 1,500.00p 1,575.00p 9110
26/04/2021 1,706.25p 1,725.00p 1,612.50p 1,687.50p 3951
23/04/2021 1,725.00p 1,811.25p 1,650.00p 1,710.00p 10221
22/04/2021 1,781.25p 1,800.00p 1,650.00p 1,725.00p 18920
21/04/2021 1,837.50p 1,875.00p 1,702.50p 1,875.00p 6805
20/04/2021 1,931.25p 1,987.50p 1,800.00p 1,946.25p 2588
19/04/2021 1,912.50p 1,987.50p 1,875.00p 1,950.00p 2742
16/04/2021 1,912.50p 1,948.13p 1,875.00p 1,912.50p 3204
15/04/2021 1,912.50p 1,950.00p 1,875.00p 1,912.50p 5243

*Close Price adjusted for both dividends and splits