Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Napster Group (NAPS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/05/2013 | 2,625.00p | 2,625.00p | 2,325.00p | 2,625.00p | 293 |
| 15/05/2013 | 2,625.00p | 2,625.00p | 2,325.00p | 2,625.00p | 442 |
| 14/05/2013 | 2,850.00p | 2,850.00p | 2,535.00p | 2,625.00p | 15 |
| 13/05/2013 | 2,850.00p | 2,850.00p | 2,257.50p | 2,812.50p | 82 |
| 10/05/2013 | 2,850.00p | 2,850.00p | 2,100.00p | 2,812.50p | 183 |
| 09/05/2013 | 3,000.00p | 3,000.00p | 2,400.00p | 2,812.50p | 149 |
| 08/05/2013 | 3,150.00p | 3,150.00p | 2,625.00p | 3,000.00p | 373 |
| 07/05/2013 | 2,850.00p | 3,300.00p | 2,550.00p | 3,187.50p | 1710 |
| 03/05/2013 | 3,000.00p | 3,150.00p | 2,550.00p | 2,812.50p | 1150 |
| 02/05/2013 | 3,375.00p | 3,375.00p | 2,662.50p | 3,000.00p | 380 |
| 01/05/2013 | 3,375.00p | 3,772.50p | 2,625.00p | 3,375.00p | 1782 |
| 30/04/2013 | 3,375.00p | 3,412.50p | 3,000.00p | 3,375.00p | 192 |
| 29/04/2013 | 2,625.00p | 4,357.50p | 2,250.00p | 3,375.00p | 1853 |
| 26/04/2013 | 3,000.00p | 3,000.00p | 1,882.50p | 2,625.00p | 364 |
| 25/04/2013 | 2,925.00p | 3,187.50p | 2,475.00p | 3,000.00p | 604 |
| 24/04/2013 | 2,100.00p | 3,187.50p | 1,942.50p | 2,925.00p | 361 |
| 23/04/2013 | 2,475.00p | 2,475.00p | 1,500.00p | 2,062.50p | 73 |
| 22/04/2013 | 2,475.00p | 2,625.00p | 1,882.50p | 2,437.50p | 0 |
| 19/04/2013 | 2,625.00p | 2,625.00p | 1,882.50p | 2,437.50p | 212 |
| 18/04/2013 | 2,625.00p | 2,625.00p | 2,025.00p | 2,625.00p | 99 |
| 17/04/2013 | 2,625.00p | 2,625.00p | 2,025.00p | 2,625.00p | 0 |
| 16/04/2013 | 2,625.00p | 2,625.00p | 2,025.00p | 2,625.00p | 0 |
| 15/04/2013 | 2,625.00p | 2,625.00p | 2,025.00p | 2,625.00p | 0 |
| 12/04/2013 | 2,625.00p | 2,625.00p | 2,025.00p | 2,625.00p | 7 |
| 11/04/2013 | 2,625.00p | 2,625.00p | 2,400.00p | 2,625.00p | 8 |
| 10/04/2013 | 2,625.00p | 2,625.00p | 1,995.00p | 2,625.00p | 0 |
| 09/04/2013 | 2,625.00p | 2,625.00p | 1,995.00p | 2,625.00p | 0 |
| 08/04/2013 | 2,625.00p | 2,625.00p | 1,995.00p | 2,625.00p | 0 |
| 05/04/2013 | 2,625.00p | 2,625.00p | 1,995.00p | 2,625.00p | 0 |
| 04/04/2013 | 2,625.00p | 2,625.00p | 1,995.00p | 2,625.00p | 9 |
| 03/04/2013 | 2,625.00p | 2,910.00p | 2,475.00p | 2,625.00p | 0 |
| 02/04/2013 | 2,625.00p | 2,910.00p | 2,475.00p | 2,625.00p | 197 |
| 28/03/2013 | 2,625.00p | 2,910.00p | 2,497.50p | 2,625.00p | 34 |
| 27/03/2013 | 2,325.00p | 2,625.00p | 1,725.00p | 2,625.00p | 43 |
| 26/03/2013 | 2,325.00p | 2,392.50p | 2,212.50p | 2,325.00p | 17 |
| 25/03/2013 | 1,875.00p | 2,325.00p | 1,875.00p | 2,325.00p | 25 |
| 22/03/2013 | 1,875.00p | 1,916.25p | 1,875.00p | 1,875.00p | 151 |
| 21/03/2013 | 1,875.00p | 1,950.00p | 1,875.00p | 1,875.00p | 32 |
| 20/03/2013 | 2,100.00p | 2,100.00p | 1,500.00p | 1,875.00p | 251 |
| 19/03/2013 | 2,100.00p | 2,100.00p | 2,062.50p | 2,062.50p | 2 |
| 18/03/2013 | 2,100.00p | 2,182.50p | 2,062.50p | 2,062.50p | 14 |
| 15/03/2013 | 2,700.00p | 2,700.00p | 1,875.00p | 2,062.50p | 170 |
| 14/03/2013 | 2,625.00p | 2,662.50p | 2,475.00p | 2,662.50p | 10 |
| 13/03/2013 | 2,625.00p | 3,000.00p | 1,875.00p | 2,625.00p | 0 |
| 12/03/2013 | 3,000.00p | 3,000.00p | 1,875.00p | 2,625.00p | 95 |
| 11/03/2013 | 3,000.00p | 3,375.00p | 2,250.00p | 3,000.00p | 0 |
| 08/03/2013 | 3,000.00p | 3,375.00p | 2,250.00p | 3,000.00p | 47 |
| 07/03/2013 | 3,000.00p | 3,000.00p | 2,257.50p | 3,000.00p | 0 |
| 06/03/2013 | 3,000.00p | 3,000.00p | 2,257.50p | 3,000.00p | 143 |
| 05/03/2013 | 3,000.00p | 3,000.00p | 2,287.50p | 3,000.00p | 43 |
| 04/03/2013 | 3,000.00p | 3,000.00p | 2,325.00p | 3,000.00p | 102 |
| 01/03/2013 | 3,000.00p | 3,000.00p | 2,985.00p | 3,000.00p | 0 |
| 28/02/2013 | 3,000.00p | 3,000.00p | 2,985.00p | 3,000.00p | 0 |
| 27/02/2013 | 3,000.00p | 3,000.00p | 2,985.00p | 3,000.00p | 44 |
| 26/02/2013 | 3,375.00p | 3,375.00p | 3,000.00p | 3,000.00p | 1 |
| 25/02/2013 | 3,375.00p | 3,375.00p | 2,625.00p | 3,375.00p | 118 |
| 22/02/2013 | 3,375.00p | 3,375.00p | 2,497.50p | 3,375.00p | 117 |
| 21/02/2013 | 3,750.00p | 3,750.00p | 2,325.00p | 3,375.00p | 167 |
| 20/02/2013 | 4,500.00p | 4,500.00p | 3,000.00p | 3,750.00p | 197 |
| 19/02/2013 | 5,250.00p | 5,475.00p | 4,500.00p | 4,500.00p | 936 |
| 18/02/2013 | 4,350.00p | 5,925.00p | 4,125.00p | 5,250.00p | 1561 |
| 15/02/2013 | 4,350.00p | 4,350.00p | 3,757.50p | 4,312.50p | 0 |
| 14/02/2013 | 4,350.00p | 4,350.00p | 3,750.00p | 4,312.50p | 0 |
| 13/02/2013 | 4,350.00p | 4,350.00p | 3,750.00p | 4,312.50p | 0 |
| 12/02/2013 | 4,350.00p | 4,350.00p | 3,750.00p | 4,312.50p | 0 |
| 11/02/2013 | 4,350.00p | 4,350.00p | 3,750.00p | 4,312.50p | 0 |
| 08/02/2013 | 4,350.00p | 4,350.00p | 3,750.00p | 4,312.50p | 0 |
| 07/02/2013 | 4,350.00p | 4,350.00p | 3,750.00p | 4,312.50p | 0 |
| 06/02/2013 | 4,350.00p | 4,350.00p | 3,750.00p | 4,312.50p | 0 |
| 05/02/2013 | 4,350.00p | 4,350.00p | 3,750.00p | 4,312.50p | 0 |
| 04/02/2013 | 4,350.00p | 4,350.00p | 3,750.00p | 4,312.50p | 31 |
| 01/02/2013 | 4,350.00p | 5,625.00p | 3,750.00p | 4,312.50p | 0 |
| 31/01/2013 | 4,350.00p | 5,625.00p | 3,750.00p | 4,312.50p | 0 |
| 30/01/2013 | 4,500.00p | 5,625.00p | 3,750.00p | 4,312.50p | 0 |
| 29/01/2013 | 4,875.00p | 4,875.00p | 3,750.00p | 4,500.00p | 1 |
| 28/01/2013 | 4,875.00p | 4,875.00p | 3,750.00p | 4,875.00p | 7 |
| 25/01/2013 | 4,875.00p | 4,875.00p | 3,757.50p | 4,875.00p | 0 |
| 24/01/2013 | 4,875.00p | 4,875.00p | 3,757.50p | 4,875.00p | 0 |
| 23/01/2013 | 4,875.00p | 4,875.00p | 3,757.50p | 4,875.00p | 3 |
| 22/01/2013 | 4,875.00p | 4,875.00p | 3,975.00p | 4,875.00p | 0 |
| 21/01/2013 | 4,875.00p | 4,875.00p | 3,975.00p | 4,875.00p | 2 |
| 18/01/2013 | 4,875.00p | 4,875.00p | 4,500.00p | 4,875.00p | 0 |
| 17/01/2013 | 4,875.00p | 4,875.00p | 4,500.00p | 4,875.00p | 0 |
| 16/01/2013 | 4,875.00p | 4,875.00p | 4,500.00p | 4,875.00p | 0 |
| 15/01/2013 | 4,875.00p | 4,875.00p | 4,500.00p | 4,875.00p | 0 |
| 14/01/2013 | 4,875.00p | 4,875.00p | 4,500.00p | 4,875.00p | 0 |
| 11/01/2013 | 4,875.00p | 4,875.00p | 4,500.00p | 4,875.00p | 0 |
| 10/01/2013 | 4,875.00p | 4,875.00p | 4,500.00p | 4,875.00p | 587 |
| 09/01/2013 | 4,875.00p | 4,875.00p | 3,975.00p | 4,875.00p | 1 |
| 08/01/2013 | 5,625.00p | 5,625.00p | 2,250.00p | 4,875.00p | 47 |
| 07/01/2013 | 5,625.00p | 5,925.00p | 5,625.00p | 5,625.00p | 0 |
| 04/01/2013 | 5,625.00p | 5,625.00p | 3,750.00p | 5,625.00p | 0 |
| 03/01/2013 | 5,625.00p | 5,625.00p | 3,750.00p | 5,625.00p | 0 |
| 02/01/2013 | 5,625.00p | 5,625.00p | 3,750.00p | 5,625.00p | 0 |
| 31/12/2012 | 5,625.00p | 5,625.00p | 3,750.00p | 5,625.00p | 0 |
| 28/12/2012 | 5,625.00p | 5,625.00p | 3,750.00p | 5,625.00p | 0 |
| 27/12/2012 | 5,625.00p | 5,625.00p | 3,750.00p | 5,625.00p | 0 |
| 24/12/2012 | 5,625.00p | 5,625.00p | 3,750.00p | 5,625.00p | 0 |
| 21/12/2012 | 5,625.00p | 5,625.00p | 3,750.00p | 5,625.00p | 0 |
| 20/12/2012 | 5,625.00p | 5,625.00p | 3,750.00p | 5,625.00p | 0 |
| 19/12/2012 | 5,625.00p | 5,625.00p | 3,750.00p | 5,625.00p | 0 |
| 18/12/2012 | 5,625.00p | 5,625.00p | 3,750.00p | 5,625.00p | 3 |
| 17/12/2012 | 5,625.00p | 5,625.00p | 3,750.00p | 5,625.00p | 0 |
| 14/12/2012 | 5,625.00p | 5,625.00p | 3,750.00p | 5,625.00p | 0 |
| 13/12/2012 | 5,625.00p | 5,625.00p | 3,750.00p | 5,625.00p | 0 |
| 12/12/2012 | 5,625.00p | 5,625.00p | 3,750.00p | 5,625.00p | 0 |
| 11/12/2012 | 5,625.00p | 5,625.00p | 3,750.00p | 5,625.00p | 0 |
| 10/12/2012 | 5,625.00p | 5,625.00p | 3,750.00p | 5,625.00p | 0 |
| 07/12/2012 | 5,625.00p | 5,625.00p | 5,250.00p | 5,625.00p | 0 |
| 06/12/2012 | 5,625.00p | 5,625.00p | 5,250.00p | 5,625.00p | 0 |
| 05/12/2012 | 5,625.00p | 5,625.00p | 5,250.00p | 5,625.00p | 0 |
| 04/12/2012 | 5,625.00p | 5,625.00p | 5,250.00p | 5,625.00p | 0 |
| 03/12/2012 | 5,625.00p | 5,625.00p | 2,250.00p | 5,625.00p | 0 |
| 30/11/2012 | 5,625.00p | 5,625.00p | 2,250.00p | 5,625.00p | 43 |
| 29/11/2012 | 5,625.00p | 5,625.00p | 3,000.00p | 5,625.00p | 0 |
| 28/11/2012 | 5,625.00p | 5,625.00p | 3,000.00p | 5,625.00p | 0 |
| 27/11/2012 | 5,625.00p | 5,625.00p | 3,000.00p | 5,625.00p | 0 |
| 26/11/2012 | 5,625.00p | 5,625.00p | 3,000.00p | 5,625.00p | 0 |
| 23/11/2012 | 5,625.00p | 5,625.00p | 3,000.00p | 5,625.00p | 0 |
| 22/11/2012 | 5,625.00p | 5,625.00p | 3,000.00p | 5,625.00p | 0 |
| 21/11/2012 | 5,625.00p | 5,625.00p | 3,000.00p | 5,625.00p | 0 |
| 20/11/2012 | 5,625.00p | 5,625.00p | 3,000.00p | 5,625.00p | 0 |
| 19/11/2012 | 5,625.00p | 5,625.00p | 3,000.00p | 5,625.00p | 0 |
| 16/11/2012 | 5,625.00p | 5,625.00p | 3,000.00p | 5,625.00p | 0 |
| 15/11/2012 | 5,625.00p | 5,625.00p | 3,000.00p | 5,625.00p | 0 |
| 14/11/2012 | 5,625.00p | 5,625.00p | 3,000.00p | 5,625.00p | 0 |
| 13/11/2012 | 5,625.00p | 5,625.00p | 3,000.00p | 5,625.00p | 0 |
| 12/11/2012 | 5,625.00p | 5,625.00p | 3,000.00p | 5,625.00p | 533 |
| 09/11/2012 | 5,625.00p | 5,625.00p | 3,757.50p | 5,625.00p | 0 |
| 08/11/2012 | 5,625.00p | 6,000.00p | 5,625.00p | 5,625.00p | 0 |
| 07/11/2012 | 5,625.00p | 6,000.00p | 5,625.00p | 5,625.00p | 1 |
| 06/11/2012 | 5,625.00p | 5,625.00p | 3,757.50p | 5,625.00p | 0 |
| 05/11/2012 | 5,625.00p | 5,625.00p | 3,757.50p | 5,625.00p | 0 |
| 02/11/2012 | 5,625.00p | 5,625.00p | 3,757.50p | 5,625.00p | 0 |
| 01/11/2012 | 5,625.00p | 5,625.00p | 3,757.50p | 5,625.00p | 0 |
| 31/10/2012 | 5,625.00p | 5,625.00p | 3,757.50p | 5,625.00p | 0 |
| 30/10/2012 | 5,625.00p | 5,625.00p | 3,757.50p | 5,625.00p | 0 |
| 29/10/2012 | 5,625.00p | 5,625.00p | 3,757.50p | 5,625.00p | 0 |
| 26/10/2012 | 5,625.00p | 5,625.00p | 3,757.50p | 5,625.00p | 0 |
| 25/10/2012 | 5,625.00p | 5,625.00p | 3,757.50p | 5,625.00p | 0 |
| 24/10/2012 | 5,625.00p | 5,625.00p | 3,757.50p | 5,625.00p | 0 |
| 23/10/2012 | 5,625.00p | 5,625.00p | 3,757.50p | 5,625.00p | 0 |
| 22/10/2012 | 5,625.00p | 6,375.00p | 3,750.00p | 5,625.00p | 0 |
| 19/10/2012 | 5,625.00p | 6,375.00p | 3,750.00p | 5,625.00p | 0 |
| 18/10/2012 | 5,625.00p | 6,375.00p | 3,750.00p | 5,625.00p | 0 |
| 17/10/2012 | 5,625.00p | 6,375.00p | 3,750.00p | 5,625.00p | 0 |
| 16/10/2012 | 5,625.00p | 6,375.00p | 3,750.00p | 5,625.00p | 0 |
| 15/10/2012 | 5,625.00p | 6,375.00p | 3,750.00p | 5,625.00p | 0 |
| 12/10/2012 | 5,625.00p | 5,625.00p | 3,750.00p | 5,625.00p | 0 |
| 11/10/2012 | 5,625.00p | 5,625.00p | 3,750.00p | 5,625.00p | 0 |
| 10/10/2012 | 5,625.00p | 5,625.00p | 3,750.00p | 5,625.00p | 0 |
| 09/10/2012 | 5,625.00p | 5,625.00p | 3,750.00p | 5,625.00p | 12 |
| 08/10/2012 | 5,625.00p | 8,250.00p | 5,250.00p | 5,625.00p | 0 |
| 05/10/2012 | 5,625.00p | 8,250.00p | 5,250.00p | 5,625.00p | 0 |
| 04/10/2012 | 5,625.00p | 8,250.00p | 5,250.00p | 5,625.00p | 0 |
| 03/10/2012 | 5,625.00p | 8,250.00p | 5,250.00p | 5,625.00p | 0 |
| 02/10/2012 | 5,625.00p | 8,250.00p | 5,250.00p | 5,625.00p | 0 |
| 01/10/2012 | 5,625.00p | 8,250.00p | 5,250.00p | 5,625.00p | 0 |
| 28/09/2012 | 5,625.00p | 8,250.00p | 5,250.00p | 5,625.00p | 0 |
| 27/09/2012 | 8,250.00p | 8,250.00p | 5,250.00p | 6,375.00p | 13 |
| 26/09/2012 | 8,250.00p | 13,875.00p | 7,650.00p | 8,250.00p | 0 |
| 25/09/2012 | 9,375.00p | 13,875.00p | 7,650.00p | 8,250.00p | 0 |
| 24/09/2012 | 9,375.00p | 9,375.00p | 7,650.00p | 9,375.00p | 0 |
| 21/09/2012 | 9,375.00p | 9,375.00p | 7,650.00p | 9,375.00p | 0 |
| 20/09/2012 | 9,375.00p | 9,375.00p | 7,650.00p | 9,375.00p | 0 |
| 19/09/2012 | 9,375.00p | 9,375.00p | 7,650.00p | 9,375.00p | 0 |
| 18/09/2012 | 9,375.00p | 9,375.00p | 7,650.00p | 9,375.00p | 0 |
| 17/09/2012 | 9,375.00p | 9,375.00p | 7,650.00p | 9,375.00p | 0 |
| 14/09/2012 | 9,375.00p | 9,375.00p | 7,650.00p | 9,375.00p | 0 |
| 13/09/2012 | 9,375.00p | 9,375.00p | 7,650.00p | 9,375.00p | 3 |
| 12/09/2012 | 9,375.00p | 9,375.00p | 7,500.00p | 9,375.00p | 0 |
| 11/09/2012 | 9,375.00p | 9,375.00p | 7,500.00p | 9,375.00p | 0 |
| 10/09/2012 | 9,375.00p | 9,375.00p | 7,500.00p | 9,375.00p | 0 |
| 07/09/2012 | 9,375.00p | 9,375.00p | 7,500.00p | 9,375.00p | 27 |
| 06/09/2012 | 9,375.00p | 9,375.00p | 7,500.00p | 9,375.00p | 0 |
| 05/09/2012 | 9,375.00p | 9,375.00p | 8,250.00p | 9,375.00p | 0 |
| 04/09/2012 | 9,375.00p | 9,375.00p | 8,250.00p | 9,375.00p | 0 |
| 03/09/2012 | 9,375.00p | 9,375.00p | 8,250.00p | 9,375.00p | 0 |
| 31/08/2012 | 9,375.00p | 9,375.00p | 8,250.00p | 9,375.00p | 0 |
| 30/08/2012 | 9,375.00p | 9,375.00p | 8,250.00p | 9,375.00p | 7 |
| 29/08/2012 | 9,375.00p | 9,375.00p | 7,500.00p | 9,375.00p | 0 |
| 28/08/2012 | 7,875.00p | 9,375.00p | 7,500.00p | 9,375.00p | 2 |
| 24/08/2012 | 7,875.00p | 7,912.50p | 7,875.00p | 7,875.00p | 13 |
| 23/08/2012 | 7,875.00p | 7,950.00p | 7,500.00p | 7,875.00p | 13 |
| 22/08/2012 | 7,875.00p | 8,025.00p | 7,575.00p | 7,875.00p | 0 |
| 21/08/2012 | 7,875.00p | 13,125.00p | 7,500.00p | 7,875.00p | 0 |
| 20/08/2012 | 13,125.00p | 13,125.00p | 7,500.00p | 7,875.00p | 13 |
| 17/08/2012 | 13,125.00p | 13,125.00p | 7,500.00p | 7,875.00p | 28 |
| 16/08/2012 | 14,250.00p | 14,250.00p | 7,500.00p | 14,250.00p | 15 |
| 15/08/2012 | 16,125.00p | 18,750.00p | 13,500.00p | 14,250.00p | 0 |
| 14/08/2012 | 16,125.00p | 18,750.00p | 13,500.00p | 16,125.00p | 0 |
| 13/08/2012 | 16,125.00p | 18,750.00p | 13,500.00p | 16,125.00p | 0 |
| 10/08/2012 | 16,125.00p | 18,750.00p | 13,500.00p | 16,125.00p | 0 |
| 09/08/2012 | 16,125.00p | 18,750.00p | 13,500.00p | 16,125.00p | 0 |
| 08/08/2012 | 16,875.00p | 18,750.00p | 13,500.00p | 16,125.00p | 0 |
| 07/08/2012 | 18,750.00p | 18,750.00p | 13,500.00p | 16,875.00p | 4 |
| 06/08/2012 | 20,625.00p | 20,625.00p | 15,000.00p | 18,750.00p | 0 |
| 03/08/2012 | 20,625.00p | 20,625.00p | 15,000.00p | 20,625.00p | 0 |
| 02/08/2012 | 20,625.00p | 20,625.00p | 15,000.00p | 20,625.00p | 13 |
| 01/08/2012 | 22,500.00p | 22,500.00p | 22,500.00p | 22,500.00p | 5 |
*Close Price adjusted for both dividends and splits