Napster Group (NAPS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/06/2009 372,715.82p 372,715.82p 372,715.82p 372,715.82p 0
29/05/2009 372,715.82p 372,715.82p 372,715.82p 372,715.82p 0
28/05/2009 372,715.82p 372,715.82p 372,715.82p 372,715.82p 0
27/05/2009 372,715.82p 372,715.82p 372,715.82p 372,715.82p 0
26/05/2009 372,715.82p 372,715.82p 372,715.82p 372,715.82p 0
22/05/2009 372,715.82p 372,715.82p 372,715.82p 372,715.82p 0
21/05/2009 372,715.82p 372,715.82p 372,715.82p 372,715.82p 0
20/05/2009 335,444.24p 372,715.82p 335,444.24p 372,715.82p 0
19/05/2009 298,172.66p 335,444.24p 298,172.66p 335,444.24p 1
18/05/2009 372,715.82p 391,351.59p 298,172.66p 298,172.66p 1
15/05/2009 521,802.15p 521,802.15p 391,351.59p 391,351.59p 0
14/05/2009 559,073.73p 559,073.73p 521,802.15p 521,802.15p 0
13/05/2009 577,709.52p 577,709.52p 559,073.73p 559,073.73p 0
12/05/2009 614,981.10p 614,981.10p 577,709.52p 577,709.52p 0
11/05/2009 614,981.10p 614,981.10p 614,981.10p 614,981.10p 0
08/05/2009 614,981.10p 614,981.10p 614,981.10p 614,981.10p 0
07/05/2009 614,981.10p 614,981.10p 614,981.10p 614,981.10p 0
06/05/2009 614,981.10p 614,981.10p 614,981.10p 614,981.10p 0
05/05/2009 614,981.10p 614,981.10p 614,981.10p 614,981.10p 0
01/05/2009 614,981.10p 614,981.10p 614,981.10p 614,981.10p 0
30/04/2009 614,981.10p 614,981.10p 614,981.10p 614,981.10p 0
29/04/2009 596,345.31p 614,981.10p 596,345.31p 614,981.10p 0
28/04/2009 596,345.31p 596,345.31p 596,345.31p 596,345.31p 0
27/04/2009 596,345.31p 596,345.31p 596,345.31p 596,345.31p 0
24/04/2009 596,345.31p 596,345.31p 596,345.31p 596,345.31p 0
23/04/2009 577,709.52p 596,345.31p 577,709.52p 596,345.31p 0
22/04/2009 559,073.73p 577,709.52p 559,073.73p 577,709.52p 0
21/04/2009 559,073.73p 559,073.73p 559,073.73p 559,073.73p 0
20/04/2009 559,073.73p 559,073.73p 559,073.73p 559,073.73p 0
17/04/2009 559,073.73p 559,073.73p 559,073.73p 559,073.73p 0
16/04/2009 447,258.98p 559,073.73p 447,258.98p 559,073.73p 11
15/04/2009 447,258.98p 447,258.98p 447,258.98p 447,258.98p 0
14/04/2009 503,166.36p 503,166.36p 447,258.98p 447,258.98p 0
09/04/2009 503,166.36p 503,166.36p 503,166.36p 503,166.36p 0
08/04/2009 540,437.94p 540,437.94p 503,166.36p 503,166.36p 1
07/04/2009 577,709.52p 577,709.52p 540,437.94p 540,437.94p 0
06/04/2009 633,616.89p 633,616.89p 577,709.52p 577,709.52p 0
03/04/2009 559,073.73p 670,888.48p 559,073.73p 633,616.89p 1
02/04/2009 521,802.15p 559,073.73p 521,802.15p 559,073.73p 0
01/04/2009 745,431.64p 745,431.64p 521,802.15p 521,802.15p 2
31/03/2009 484,530.57p 931,789.55p 484,530.57p 745,431.64p 5
30/03/2009 335,444.24p 503,166.36p 335,444.24p 484,530.57p 1
27/03/2009 186,357.91p 335,444.24p 186,357.91p 335,444.24p 1
26/03/2009 167,722.12p 186,357.91p 167,722.12p 186,357.91p 44
25/03/2009 167,722.12p 167,722.12p 167,722.12p 167,722.12p 5
24/03/2009 167,722.12p 167,722.12p 167,722.12p 167,722.12p 0
23/03/2009 167,722.12p 167,722.12p 167,722.12p 167,722.12p 2
20/03/2009 167,722.12p 167,722.12p 167,722.12p 167,722.12p 0
19/03/2009 167,722.12p 167,722.12p 167,722.12p 167,722.12p 0
18/03/2009 167,722.12p 167,722.12p 167,722.12p 167,722.12p 0
17/03/2009 167,722.12p 167,722.12p 167,722.12p 167,722.12p 0
16/03/2009 167,722.12p 167,722.12p 167,722.12p 167,722.12p 0
13/03/2009 167,722.12p 167,722.12p 167,722.12p 167,722.12p 0
12/03/2009 167,722.12p 167,722.12p 167,722.12p 167,722.12p 0
11/03/2009 167,722.12p 167,722.12p 167,722.12p 167,722.12p 3
10/03/2009 167,722.12p 167,722.12p 167,722.12p 167,722.12p 0
09/03/2009 167,722.12p 167,722.12p 167,722.12p 167,722.12p 3
06/03/2009 204,993.70p 204,993.70p 167,722.12p 167,722.12p 0
05/03/2009 204,993.70p 204,993.70p 204,993.70p 204,993.70p 0
04/03/2009 204,993.70p 223,629.49p 204,993.70p 204,993.70p 0
03/03/2009 204,993.70p 204,993.70p 204,993.70p 204,993.70p 0
02/03/2009 204,993.70p 204,993.70p 204,993.70p 204,993.70p 0
27/02/2009 223,629.49p 223,629.49p 204,993.70p 204,993.70p 0
26/02/2009 223,629.49p 223,629.49p 223,629.49p 223,629.49p 0
25/02/2009 242,265.28p 242,265.28p 223,629.49p 223,629.49p 2
24/02/2009 242,265.28p 242,265.28p 242,265.28p 242,265.28p 0
23/02/2009 242,265.28p 242,265.28p 242,265.28p 242,265.28p 0
20/02/2009 260,901.07p 260,901.07p 242,265.28p 242,265.28p 0
19/02/2009 260,901.07p 260,901.07p 260,901.07p 260,901.07p 0
18/02/2009 260,901.07p 260,901.07p 260,901.07p 260,901.07p 0
17/02/2009 260,901.07p 260,901.07p 260,901.07p 260,901.07p 0
16/02/2009 260,901.07p 260,901.07p 260,901.07p 260,901.07p 0
13/02/2009 260,901.07p 260,901.07p 260,901.07p 260,901.07p 0
12/02/2009 260,901.07p 260,901.07p 260,901.07p 260,901.07p 0
11/02/2009 260,901.07p 260,901.07p 260,901.07p 260,901.07p 0
10/02/2009 260,901.07p 260,901.07p 223,629.49p 260,901.07p 0
09/02/2009 260,901.07p 260,901.07p 260,901.07p 260,901.07p 0
06/02/2009 260,901.07p 260,901.07p 260,901.07p 260,901.07p 0
05/02/2009 260,901.07p 260,901.07p 260,901.07p 260,901.07p 12
04/02/2009 260,901.07p 260,901.07p 260,901.07p 260,901.07p 0
03/02/2009 260,901.07p 260,901.07p 260,901.07p 260,901.07p 0
02/02/2009 260,901.07p 260,901.07p 260,901.07p 260,901.07p 0
30/01/2009 260,901.07p 260,901.07p 260,901.07p 260,901.07p 0
29/01/2009 260,901.07p 260,901.07p 260,901.07p 260,901.07p 0
28/01/2009 260,901.07p 260,901.07p 260,901.07p 260,901.07p 0
27/01/2009 279,536.87p 279,536.87p 260,901.07p 260,901.07p 0
26/01/2009 279,536.87p 279,536.87p 279,536.87p 279,536.87p 0
23/01/2009 279,536.87p 279,536.87p 279,536.87p 279,536.87p 0
22/01/2009 279,536.87p 279,536.87p 279,536.87p 279,536.87p 0
21/01/2009 260,901.07p 279,536.87p 260,901.07p 279,536.87p 0
20/01/2009 298,172.66p 298,172.66p 260,901.07p 260,901.07p 0
19/01/2009 298,172.66p 298,172.66p 298,172.66p 298,172.66p 0
16/01/2009 335,444.24p 335,444.24p 298,172.66p 298,172.66p 0
15/01/2009 279,536.87p 298,172.66p 279,536.87p 298,172.66p 0
14/01/2009 298,172.66p 298,172.66p 298,172.66p 298,172.66p 0
13/01/2009 279,536.87p 298,172.66p 279,536.87p 298,172.66p 0
12/01/2009 279,536.87p 279,536.87p 279,536.87p 279,536.87p 0
09/01/2009 279,536.87p 279,536.87p 279,536.87p 279,536.87p 0
08/01/2009 279,536.87p 279,536.87p 279,536.87p 279,536.87p 0
07/01/2009 279,536.87p 279,536.87p 279,536.87p 279,536.87p 0
06/01/2009 279,536.87p 279,536.87p 279,536.87p 279,536.87p 0
05/01/2009 279,536.87p 279,536.87p 279,536.87p 279,536.87p 0
02/01/2009 279,536.87p 279,536.87p 260,901.07p 279,536.87p 0
31/12/2008 279,536.87p 279,536.87p 279,536.87p 279,536.87p 0
30/12/2008 279,536.87p 279,536.87p 279,536.87p 279,536.87p 0
29/12/2008 279,536.87p 279,536.87p 279,536.87p 279,536.87p 0
24/12/2008 298,172.66p 298,172.66p 279,536.87p 279,536.87p 0
23/12/2008 316,808.45p 316,808.45p 279,536.87p 279,536.87p 0
22/12/2008 335,444.24p 335,444.24p 316,808.45p 316,808.45p 0
19/12/2008 335,444.24p 335,444.24p 335,444.24p 335,444.24p 0
18/12/2008 335,444.24p 335,444.24p 335,444.24p 335,444.24p 0
17/12/2008 391,351.59p 391,351.59p 335,444.24p 335,444.24p 0
16/12/2008 391,351.59p 391,351.59p 391,351.59p 391,351.59p 0
15/12/2008 409,987.40p 409,987.40p 391,351.59p 391,351.59p 1
12/12/2008 409,987.40p 409,987.40p 409,987.40p 409,987.40p 0
11/12/2008 409,987.40p 447,258.98p 409,987.40p 409,987.40p 5
10/12/2008 409,987.40p 409,987.40p 409,987.40p 409,987.40p 1
09/12/2008 409,987.40p 409,987.40p 409,987.40p 409,987.40p 0
08/12/2008 409,987.40p 409,987.40p 409,987.40p 409,987.40p 0
05/12/2008 409,987.40p 409,987.40p 409,987.40p 409,987.40p 0
04/12/2008 409,987.40p 409,987.40p 409,987.40p 409,987.40p 0
03/12/2008 409,987.40p 409,987.40p 409,987.40p 409,987.40p 0
02/12/2008 409,987.40p 409,987.40p 409,987.40p 409,987.40p 0
01/12/2008 409,987.40p 409,987.40p 409,987.40p 409,987.40p 0
28/11/2008 409,987.40p 409,987.40p 409,987.40p 409,987.40p 0
27/11/2008 316,808.45p 391,351.59p 316,808.45p 391,351.59p 1
26/11/2008 409,987.40p 409,987.40p 223,629.49p 316,808.45p 0
25/11/2008 484,530.57p 484,530.57p 484,530.57p 484,530.57p 0
24/11/2008 559,073.73p 559,073.73p 484,530.57p 484,530.57p 0
21/11/2008 559,073.73p 559,073.73p 559,073.73p 559,073.73p 0
20/11/2008 559,073.73p 559,073.73p 559,073.73p 559,073.73p 0
19/11/2008 559,073.73p 559,073.73p 559,073.73p 559,073.73p 0
18/11/2008 559,073.73p 559,073.73p 559,073.73p 559,073.73p 0
17/11/2008 559,073.73p 559,073.73p 559,073.73p 559,073.73p 0
14/11/2008 559,073.73p 559,073.73p 559,073.73p 559,073.73p 0
13/11/2008 559,073.73p 559,073.73p 559,073.73p 559,073.73p 0
12/11/2008 559,073.73p 559,073.73p 559,073.73p 559,073.73p 0
11/11/2008 559,073.73p 559,073.73p 559,073.73p 559,073.73p 0
10/11/2008 559,073.73p 559,073.73p 559,073.73p 559,073.73p 0
07/11/2008 559,073.73p 559,073.73p 559,073.73p 559,073.73p 0
06/11/2008 559,073.73p 559,073.73p 559,073.73p 559,073.73p 0
05/11/2008 559,073.73p 559,073.73p 559,073.73p 559,073.73p 0
04/11/2008 559,073.73p 559,073.73p 559,073.73p 559,073.73p 0
03/11/2008 559,073.73p 559,073.73p 559,073.73p 559,073.73p 0
31/10/2008 559,073.73p 559,073.73p 559,073.73p 559,073.73p 0
30/10/2008 559,073.73p 559,073.73p 559,073.73p 559,073.73p 0
29/10/2008 614,981.10p 614,981.10p 559,073.73p 559,073.73p 0
28/10/2008 633,616.89p 652,252.69p 614,981.10p 614,981.10p 1
27/10/2008 633,616.89p 633,616.89p 633,616.89p 633,616.89p 0
24/10/2008 633,616.89p 633,616.89p 633,616.89p 633,616.89p 0
23/10/2008 596,345.31p 633,616.89p 596,345.31p 633,616.89p 0
22/10/2008 596,345.31p 596,345.31p 596,345.31p 596,345.31p 0
21/10/2008 484,530.57p 577,709.52p 484,530.57p 577,709.52p 0
20/10/2008 503,166.36p 503,166.36p 428,623.19p 484,530.57p 1
17/10/2008 503,166.36p 503,166.36p 503,166.36p 503,166.36p 0
16/10/2008 503,166.36p 503,166.36p 503,166.36p 503,166.36p 0
15/10/2008 577,709.52p 577,709.52p 503,166.36p 503,166.36p 0
14/10/2008 577,709.52p 577,709.52p 577,709.52p 577,709.52p 0
13/10/2008 624,299.02p 624,299.02p 577,709.52p 577,709.52p 0
10/10/2008 708,160.06p 708,160.06p 670,888.48p 680,206.40p 0
09/10/2008 708,160.06p 708,160.06p 708,160.06p 708,160.06p 0
08/10/2008 708,160.06p 708,160.06p 708,160.06p 708,160.06p 0
07/10/2008 708,160.06p 708,160.06p 708,160.06p 708,160.06p 0
06/10/2008 708,160.06p 708,160.06p 708,160.06p 708,160.06p 0
03/10/2008 708,160.06p 708,160.06p 708,160.06p 708,160.06p 0
02/10/2008 708,160.06p 708,160.06p 708,160.06p 708,160.06p 0
01/10/2008 708,160.06p 708,160.06p 708,160.06p 708,160.06p 0
30/09/2008 708,160.06p 708,160.06p 708,160.06p 708,160.06p 0
29/09/2008 782,703.17p 782,703.17p 764,067.43p 764,067.43p 0
26/09/2008 801,339.01p 801,339.01p 782,703.17p 782,703.17p 0
25/09/2008 838,610.55p 838,610.55p 801,339.01p 801,339.01p 0
24/09/2008 819,974.80p 838,610.55p 819,974.80p 838,610.55p 0
23/09/2008 838,610.55p 838,610.55p 838,610.55p 838,610.55p 0
22/09/2008 987,696.88p 987,696.88p 987,696.88p 987,696.88p 0
19/09/2008 987,696.88p 987,696.88p 987,696.88p 987,696.88p 0
18/09/2008 987,696.88p 987,696.88p 987,696.88p 987,696.88p 0
17/09/2008 987,696.88p 987,696.88p 987,696.88p 987,696.88p 0
16/09/2008 1,080,875.88p 1,080,875.88p 987,696.88p 987,696.88p 0
15/09/2008 1,099,511.62p 1,099,511.62p 1,080,875.88p 1,080,875.88p 0
12/09/2008 1,099,511.62p 1,099,511.62p 1,099,511.62p 1,099,511.62p 0
11/09/2008 1,099,511.62p 1,099,511.62p 1,099,511.62p 1,099,511.62p 0
10/09/2008 1,099,511.62p 1,099,511.62p 1,099,511.62p 1,099,511.62p 0
09/09/2008 1,099,511.62p 1,099,511.62p 1,099,511.62p 1,099,511.62p 0
08/09/2008 1,099,511.62p 1,099,511.62p 1,099,511.62p 1,099,511.62p 0
05/09/2008 1,099,511.62p 1,099,511.62p 1,099,511.62p 1,099,511.62p 0
04/09/2008 1,099,511.62p 1,099,511.62p 1,099,511.62p 1,099,511.62p 0
03/09/2008 1,099,511.62p 1,099,511.62p 1,099,511.62p 1,099,511.62p 0
02/09/2008 1,099,511.62p 1,099,511.62p 1,099,511.62p 1,099,511.62p 0
01/09/2008 1,080,875.88p 1,099,511.62p 1,080,875.88p 1,099,511.62p 0
29/08/2008 1,080,875.88p 1,099,511.62p 1,080,875.88p 1,099,511.62p 0
28/08/2008 1,099,511.62p 1,099,511.62p 1,099,511.62p 1,099,511.62p 0
27/08/2008 1,099,511.62p 1,099,511.62p 1,099,511.62p 1,099,511.62p 0
26/08/2008 1,099,511.62p 1,099,511.62p 1,099,511.62p 1,099,511.62p 0
22/08/2008 1,099,511.62p 1,099,511.62p 1,099,511.62p 1,099,511.62p 0
21/08/2008 1,099,511.62p 1,099,511.62p 1,099,511.62p 1,099,511.62p 0
20/08/2008 1,099,511.62p 1,099,511.62p 1,099,511.62p 1,099,511.62p 0
19/08/2008 1,099,511.62p 1,099,511.62p 1,099,511.62p 1,099,511.62p 1
18/08/2008 1,099,511.62p 1,099,511.62p 1,099,511.62p 1,099,511.62p 0
15/08/2008 1,099,511.62p 1,099,511.62p 1,099,511.62p 1,099,511.62p 0
14/08/2008 1,099,511.62p 1,099,511.62p 1,099,511.62p 1,099,511.62p 0

*Close Price adjusted for both dividends and splits