Napster Group (NAPS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/02/2014 1,912.50p 1,912.50p 1,725.00p 1,912.50p 19
26/02/2014 1,912.50p 1,912.50p 1,732.50p 1,912.50p 13
25/02/2014 1,912.50p 1,912.50p 1,725.00p 1,912.50p 66
24/02/2014 1,912.50p 1,912.50p 1,612.50p 1,912.50p 82
21/02/2014 1,912.50p 1,912.50p 1,575.00p 1,912.50p 51
20/02/2014 1,912.50p 1,912.50p 1,912.50p 1,912.50p 0
19/02/2014 1,912.50p 1,912.50p 1,912.50p 1,912.50p 0
18/02/2014 1,912.50p 2,025.00p 1,725.00p 1,912.50p 107
17/02/2014 1,837.50p 1,950.00p 1,650.00p 1,912.50p 340
14/02/2014 2,025.00p 9,337.50p 1,837.50p 1,837.50p 0
13/02/2014 2,025.00p 2,025.00p 1,875.00p 2,025.00p 100
12/02/2014 2,025.00p 2,025.00p 1,875.00p 2,025.00p 35
11/02/2014 2,025.00p 2,025.00p 1,875.00p 2,025.00p 144
10/02/2014 2,025.00p 2,025.00p 1,867.50p 2,025.00p 37
07/02/2014 2,062.50p 2,062.50p 1,875.00p 2,025.00p 124
06/02/2014 2,062.50p 2,077.50p 1,965.00p 2,062.50p 142
05/02/2014 2,062.50p 2,092.50p 1,972.50p 2,062.50p 272
04/02/2014 2,100.00p 2,137.50p 1,950.00p 2,062.50p 246
03/02/2014 2,250.00p 2,250.00p 2,040.00p 2,100.00p 202
31/01/2014 2,362.50p 2,362.50p 2,100.00p 2,250.00p 47
30/01/2014 2,362.50p 2,362.50p 2,107.50p 2,362.50p 28
29/01/2014 2,175.00p 2,362.50p 2,100.00p 2,362.50p 119
28/01/2014 2,175.00p 2,175.00p 2,100.00p 2,175.00p 203
27/01/2014 2,175.00p 2,242.50p 2,122.50p 2,175.00p 138
24/01/2014 2,362.50p 2,362.50p 2,107.50p 2,175.00p 166
23/01/2014 2,362.50p 2,362.50p 2,137.50p 2,362.50p 376
22/01/2014 2,437.50p 2,437.50p 2,070.00p 2,362.50p 421
21/01/2014 2,625.00p 2,625.00p 2,107.50p 2,437.50p 881
20/01/2014 2,625.00p 2,625.00p 2,190.00p 2,625.00p 277
17/01/2014 2,737.50p 2,737.50p 2,325.00p 2,625.00p 392
16/01/2014 2,437.50p 2,940.00p 2,250.00p 2,737.50p 1126
15/01/2014 2,737.50p 2,737.50p 2,137.50p 2,437.50p 300
14/01/2014 2,737.50p 2,737.50p 2,475.00p 2,737.50p 23
13/01/2014 2,812.50p 2,812.50p 2,325.00p 2,737.50p 348
10/01/2014 2,812.50p 2,902.50p 2,625.00p 2,812.50p 342
09/01/2014 2,587.50p 3,000.00p 2,587.50p 2,812.50p 793
08/01/2014 2,812.50p 2,962.50p 2,325.00p 2,587.50p 1114
07/01/2014 2,287.50p 3,150.00p 2,227.50p 2,812.50p 1511
06/01/2014 2,287.50p 2,287.50p 2,085.00p 2,287.50p 119
03/01/2014 2,362.50p 2,362.50p 1,950.00p 2,287.50p 469
02/01/2014 2,362.50p 2,437.50p 2,250.00p 2,362.50p 283
31/12/2013 2,362.50p 2,467.50p 2,250.00p 2,362.50p 204
30/12/2013 1,912.50p 2,625.00p 1,875.00p 2,362.50p 638
27/12/2013 1,762.50p 2,040.00p 1,762.50p 1,912.50p 444
24/12/2013 1,650.00p 1,875.00p 1,650.00p 1,762.50p 430
23/12/2013 1,650.00p 1,725.00p 1,650.00p 1,650.00p 63
20/12/2013 1,687.50p 1,687.50p 1,575.00p 1,650.00p 180
19/12/2013 1,687.50p 1,687.50p 1,575.00p 1,687.50p 31
18/12/2013 1,687.50p 1,725.00p 1,650.00p 1,687.50p 106
17/12/2013 1,800.00p 1,950.00p 1,650.00p 1,875.00p 167
16/12/2013 2,175.00p 2,175.00p 1,792.50p 1,800.00p 98
13/12/2013 2,175.00p 2,175.00p 1,725.00p 2,175.00p 0
12/12/2013 2,175.00p 2,175.00p 1,725.00p 2,175.00p 67
11/12/2013 2,175.00p 2,250.00p 1,725.00p 2,100.00p 101
10/12/2013 2,175.00p 2,175.00p 2,032.50p 2,175.00p 2
09/12/2013 2,212.50p 2,377.50p 1,875.00p 2,175.00p 251
06/12/2013 2,287.50p 2,377.50p 2,100.00p 2,100.00p 125
05/12/2013 2,287.50p 2,400.00p 2,025.00p 2,287.50p 75
04/12/2013 2,287.50p 2,400.00p 2,025.00p 2,287.50p 134
03/12/2013 2,287.50p 2,400.00p 2,137.50p 2,287.50p 82
02/12/2013 2,287.50p 2,407.50p 2,137.50p 2,287.50p 47
29/11/2013 2,287.50p 2,400.00p 2,287.50p 2,287.50p 126
28/11/2013 2,325.00p 2,467.50p 1,950.00p 2,287.50p 353
27/11/2013 2,325.00p 2,475.00p 2,265.00p 2,325.00p 124
26/11/2013 2,325.00p 2,625.00p 2,257.50p 2,325.00p 609
25/11/2013 2,325.00p 2,595.00p 2,175.00p 2,325.00p 714
22/11/2013 2,287.50p 2,542.50p 2,092.50p 2,325.00p 1016
21/11/2013 1,762.50p 2,722.50p 1,725.00p 2,287.50p 2809
20/11/2013 1,612.50p 1,875.00p 1,500.00p 1,725.00p 548
19/11/2013 1,575.00p 1,612.50p 1,275.00p 1,612.50p 381
18/11/2013 1,687.50p 1,687.50p 1,275.00p 1,687.50p 248
15/11/2013 1,575.00p 1,987.50p 1,425.00p 1,687.50p 2408
14/11/2013 1,575.00p 1,627.50p 1,500.00p 1,612.50p 180
13/11/2013 1,650.00p 1,650.00p 1,350.00p 1,612.50p 729
12/11/2013 1,575.00p 1,740.00p 1,282.50p 1,650.00p 1640
11/11/2013 1,575.00p 1,777.50p 1,282.50p 1,612.50p 1015
08/11/2013 1,575.00p 1,575.00p 1,200.00p 1,575.00p 0
07/11/2013 1,575.00p 1,575.00p 1,200.00p 1,575.00p 67
06/11/2013 1,575.00p 1,612.50p 1,185.00p 1,612.50p 227
05/11/2013 1,575.00p 1,612.50p 1,275.00p 1,612.50p 40
04/11/2013 1,575.00p 1,612.50p 1,380.00p 1,612.50p 17
01/11/2013 1,575.00p 1,612.50p 1,387.50p 1,612.50p 7
31/10/2013 1,575.00p 1,612.50p 1,282.50p 1,612.50p 49
30/10/2013 1,725.00p 1,725.00p 1,350.00p 1,612.50p 131
29/10/2013 1,575.00p 1,612.50p 1,350.00p 1,612.50p 197
28/10/2013 1,575.00p 1,612.50p 1,492.50p 1,612.50p 2
25/10/2013 1,575.00p 1,612.50p 1,350.00p 1,612.50p 23
24/10/2013 1,575.00p 1,612.50p 1,492.50p 1,612.50p 0
23/10/2013 1,575.00p 1,612.50p 1,492.50p 1,612.50p 21
22/10/2013 1,575.00p 1,612.50p 1,350.00p 1,612.50p 27
21/10/2013 1,575.00p 1,612.50p 1,500.00p 1,612.50p 44
18/10/2013 1,575.00p 1,612.50p 1,350.00p 1,612.50p 80
17/10/2013 1,575.00p 1,612.50p 1,350.00p 1,612.50p 0
16/10/2013 1,575.00p 1,612.50p 1,350.00p 1,612.50p 14
15/10/2013 1,575.00p 1,612.50p 1,350.00p 1,612.50p 63
14/10/2013 1,575.00p 1,612.50p 1,575.00p 1,612.50p 0
11/10/2013 1,575.00p 1,612.50p 1,575.00p 1,612.50p 2
10/10/2013 1,575.00p 1,725.00p 1,350.00p 1,612.50p 0
09/10/2013 1,575.00p 1,725.00p 1,350.00p 1,725.00p 71
08/10/2013 1,575.00p 1,612.50p 1,500.00p 1,612.50p 93
07/10/2013 1,575.00p 1,575.00p 1,320.00p 1,575.00p 121
04/10/2013 1,725.00p 1,725.00p 1,500.00p 1,575.00p 30
03/10/2013 1,725.00p 1,725.00p 1,500.00p 1,687.50p 0
02/10/2013 1,725.00p 1,725.00p 1,500.00p 1,687.50p 30
01/10/2013 1,725.00p 1,725.00p 1,500.00p 1,687.50p 0
30/09/2013 1,725.00p 1,725.00p 1,500.00p 1,687.50p 47
27/09/2013 1,800.00p 1,800.00p 1,500.00p 1,687.50p 121
26/09/2013 1,800.00p 1,800.00p 1,500.00p 1,762.50p 72
25/09/2013 1,800.00p 1,800.00p 1,515.00p 1,762.50p 36
24/09/2013 1,950.00p 1,950.00p 1,515.00p 1,762.50p 336
23/09/2013 1,950.00p 1,950.00p 1,650.00p 1,950.00p 155
20/09/2013 1,575.00p 2,010.00p 1,575.00p 1,950.00p 598
19/09/2013 1,500.00p 1,725.00p 1,500.00p 1,612.50p 147
18/09/2013 1,725.00p 1,725.00p 1,500.00p 1,537.50p 94
17/09/2013 1,800.00p 1,800.00p 1,500.00p 1,687.50p 20
16/09/2013 1,875.00p 1,875.00p 1,500.00p 1,762.50p 33
13/09/2013 1,950.00p 1,950.00p 1,500.00p 1,875.00p 67
12/09/2013 1,950.00p 1,950.00p 1,665.00p 1,950.00p 20
11/09/2013 2,100.00p 2,100.00p 1,575.00p 1,950.00p 133
10/09/2013 2,025.00p 2,062.50p 1,725.00p 2,062.50p 21
09/09/2013 2,025.00p 2,025.00p 1,650.00p 2,025.00p 95
06/09/2013 2,175.00p 2,175.00p 1,725.00p 2,025.00p 61
05/09/2013 2,175.00p 2,175.00p 1,875.00p 2,137.50p 0
04/09/2013 2,175.00p 2,175.00p 1,875.00p 2,137.50p 175
03/09/2013 2,175.00p 2,175.00p 1,650.00p 2,137.50p 63
02/09/2013 2,025.00p 2,137.50p 1,500.00p 2,137.50p 426
30/08/2013 2,625.00p 2,962.50p 1,500.00p 2,025.00p 1945
29/08/2013 1,350.00p 3,187.50p 1,207.50p 2,625.00p 1753
28/08/2013 1,350.00p 1,350.00p 1,132.50p 1,312.50p 0
27/08/2013 1,350.00p 1,350.00p 1,132.50p 1,312.50p 70
23/08/2013 1,350.00p 1,350.00p 1,132.50p 1,312.50p 91
22/08/2013 1,200.00p 1,312.50p 1,162.50p 1,312.50p 75
21/08/2013 1,350.00p 1,350.00p 1,125.00p 1,200.00p 92
20/08/2013 1,350.00p 1,350.00p 1,125.00p 1,312.50p 12
19/08/2013 1,350.00p 1,350.00p 900.00p 1,312.50p 148
16/08/2013 1,350.00p 1,350.00p 900.00p 1,312.50p 0
15/08/2013 1,350.00p 1,350.00p 900.00p 1,312.50p 173
14/08/2013 1,350.00p 1,350.00p 1,185.00p 1,312.50p 33
13/08/2013 1,350.00p 1,350.00p 1,012.50p 1,312.50p 118
12/08/2013 1,350.00p 1,350.00p 1,275.00p 1,312.50p 40
09/08/2013 1,425.00p 1,425.00p 1,125.00p 1,312.50p 53
08/08/2013 1,425.00p 1,425.00p 1,162.50p 1,387.50p 97
07/08/2013 1,125.00p 1,650.00p 1,050.00p 1,650.00p 699
06/08/2013 1,125.00p 1,200.00p 750.00p 1,125.00p 0
05/08/2013 1,200.00p 1,200.00p 750.00p 1,125.00p 101
02/08/2013 1,200.00p 1,200.00p 900.00p 1,200.00p 16
01/08/2013 1,125.00p 1,200.00p 1,125.00p 1,200.00p 8
31/07/2013 1,125.00p 1,200.00p 1,125.00p 1,125.00p 7
30/07/2013 1,350.00p 1,350.00p 750.00p 1,125.00p 147
29/07/2013 1,350.00p 1,350.00p 1,125.00p 1,312.50p 47
26/07/2013 1,350.00p 1,410.00p 1,125.00p 1,312.50p 76
25/07/2013 1,125.00p 1,492.50p 975.00p 1,387.50p 578
24/07/2013 1,125.00p 1,125.00p 975.00p 1,125.00p 6
23/07/2013 1,125.00p 1,125.00p 1,050.00p 1,125.00p 3
22/07/2013 1,050.00p 1,125.00p 930.00p 1,125.00p 35
19/07/2013 975.00p 1,031.25p 840.00p 1,031.25p 20
18/07/2013 975.00p 975.00p 847.50p 937.50p 24
17/07/2013 975.00p 975.00p 847.50p 937.50p 21
16/07/2013 975.00p 975.00p 937.50p 937.50p 192
15/07/2013 1,350.00p 1,350.00p 720.00p 937.50p 517
12/07/2013 1,350.00p 1,350.00p 1,125.00p 1,312.50p 43
11/07/2013 1,500.00p 1,500.00p 1,125.00p 1,312.50p 42
10/07/2013 1,500.00p 1,500.00p 1,125.00p 1,500.00p 8
09/07/2013 1,500.00p 1,500.00p 825.00p 1,500.00p 0
08/07/2013 1,350.00p 1,500.00p 825.00p 1,500.00p 84
05/07/2013 1,350.00p 1,350.00p 1,162.50p 1,312.50p 0
04/07/2013 1,350.00p 1,350.00p 1,162.50p 1,312.50p 88
03/07/2013 1,350.00p 1,350.00p 1,125.00p 1,312.50p 53
02/07/2013 1,200.00p 1,350.00p 1,200.00p 1,312.50p 100
01/07/2013 1,350.00p 1,350.00p 750.00p 1,200.00p 417
28/06/2013 1,500.00p 1,875.00p 1,162.50p 1,500.00p 349
27/06/2013 1,875.00p 1,875.00p 1,507.50p 1,875.00p 85
26/06/2013 1,875.00p 1,875.00p 1,132.50p 1,593.75p 570
25/06/2013 1,875.00p 1,875.00p 1,395.00p 1,875.00p 37
24/06/2013 1,875.00p 1,875.00p 1,350.00p 1,875.00p 263
21/06/2013 1,875.00p 1,875.00p 1,410.00p 1,875.00p 43
20/06/2013 1,875.00p 1,875.00p 1,500.00p 1,875.00p 120
19/06/2013 2,100.00p 2,625.00p 1,125.00p 1,875.00p 975
18/06/2013 2,100.00p 3,525.00p 1,575.00p 2,625.00p 2715
17/06/2013 2,100.00p 2,100.00p 1,762.50p 2,062.50p 37
14/06/2013 2,100.00p 2,100.00p 1,612.50p 2,062.50p 67
13/06/2013 2,100.00p 2,100.00p 2,002.50p 2,062.50p 38
12/06/2013 2,100.00p 2,100.00p 2,025.00p 2,062.50p 78
11/06/2013 2,325.00p 2,325.00p 1,612.50p 2,062.50p 124
10/06/2013 2,325.00p 2,325.00p 2,032.50p 2,325.00p 95
07/06/2013 2,325.00p 2,325.00p 2,032.50p 2,325.00p 90
06/06/2013 2,325.00p 2,325.00p 2,160.00p 2,325.00p 77
05/06/2013 2,250.00p 2,325.00p 1,950.00p 2,325.00p 58
04/06/2013 2,250.00p 2,250.00p 1,950.00p 2,250.00p 163
03/06/2013 2,250.00p 2,250.00p 1,950.00p 2,250.00p 91
31/05/2013 2,475.00p 2,475.00p 1,950.00p 2,250.00p 124
30/05/2013 2,625.00p 2,625.00p 1,935.00p 2,437.50p 228
29/05/2013 2,625.00p 2,625.00p 2,287.50p 2,625.00p 81
28/05/2013 3,000.00p 3,000.00p 2,280.00p 2,625.00p 259
24/05/2013 2,475.00p 3,300.00p 2,325.00p 3,000.00p 915
23/05/2013 2,475.00p 2,475.00p 1,987.50p 2,437.50p 112
22/05/2013 2,625.00p 2,625.00p 1,950.00p 2,437.50p 63
21/05/2013 2,625.00p 2,625.00p 2,025.00p 2,625.00p 108
20/05/2013 2,625.00p 2,625.00p 2,025.00p 2,625.00p 81
17/05/2013 2,625.00p 2,625.00p 2,265.00p 2,625.00p 213

*Close Price adjusted for both dividends and splits