Napster Group (NAPS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/08/2008 1,099,511.62p 1,099,511.62p 1,099,511.62p 1,099,511.62p 0
12/08/2008 1,099,511.62p 1,099,511.62p 1,099,511.62p 1,099,511.62p 0
11/08/2008 1,099,511.62p 1,099,511.62p 1,099,511.62p 1,099,511.62p 0
08/08/2008 1,099,511.62p 1,099,511.62p 1,099,511.62p 1,099,511.62p 0
07/08/2008 1,099,511.62p 1,099,511.62p 1,099,511.62p 1,099,511.62p 0
06/08/2008 1,099,511.62p 1,099,511.62p 1,099,511.62p 1,099,511.62p 0
05/08/2008 1,099,511.62p 1,099,511.62p 1,099,511.62p 1,099,511.62p 0
04/08/2008 1,155,419.04p 1,155,419.04p 1,099,511.62p 1,099,511.62p 1
01/08/2008 1,267,233.79p 1,267,233.79p 1,267,233.79p 1,267,233.79p 0
31/07/2008 1,267,233.79p 1,267,233.79p 1,267,233.79p 1,267,233.79p 0
30/07/2008 1,267,233.79p 1,267,233.79p 1,267,233.79p 1,267,233.79p 1
29/07/2008 1,267,233.79p 1,267,233.79p 1,267,233.79p 1,267,233.79p 0
28/07/2008 1,285,869.53p 1,304,505.37p 1,267,233.79p 1,267,233.79p 0
25/07/2008 1,174,054.79p 1,211,326.37p 1,174,054.79p 1,211,326.37p 0
24/07/2008 1,174,054.79p 1,174,054.79p 1,174,054.79p 1,174,054.79p 0
23/07/2008 1,155,419.04p 1,155,419.04p 1,155,419.04p 1,155,419.04p 2
22/07/2008 1,155,419.04p 1,155,419.04p 1,155,419.04p 1,155,419.04p 0
21/07/2008 1,174,054.79p 1,174,054.79p 1,155,419.04p 1,155,419.04p 0
18/07/2008 1,136,783.30p 1,174,054.79p 1,136,783.30p 1,174,054.79p 0
17/07/2008 1,136,783.30p 1,136,783.30p 1,136,783.30p 1,136,783.30p 0
16/07/2008 1,192,690.62p 1,192,690.62p 1,136,783.30p 1,136,783.30p 0
15/07/2008 1,248,598.05p 1,248,598.05p 1,192,690.62p 1,192,690.62p 0
14/07/2008 1,248,598.05p 1,248,598.05p 1,248,598.05p 1,248,598.05p 0
11/07/2008 1,248,598.05p 1,248,598.05p 1,248,598.05p 1,248,598.05p 0
10/07/2008 1,248,598.05p 1,267,233.79p 1,248,598.05p 1,248,598.05p 0
09/07/2008 1,285,869.53p 1,341,776.95p 1,229,962.21p 1,248,598.05p 1
08/07/2008 1,453,591.60p 1,453,591.60p 1,323,141.11p 1,323,141.11p 0
07/07/2008 1,490,863.28p 1,490,863.28p 1,453,591.60p 1,453,591.60p 0
04/07/2008 1,490,863.28p 1,490,863.28p 1,490,863.28p 1,490,863.28p 0
03/07/2008 1,490,863.28p 1,490,863.28p 1,490,863.28p 1,490,863.28p 0
02/07/2008 1,490,863.28p 1,490,863.28p 1,490,863.28p 1,490,863.28p 0
01/07/2008 1,565,406.35p 1,565,406.35p 1,490,863.28p 1,490,863.28p 0
30/06/2008 1,602,678.03p 1,602,678.03p 1,565,406.35p 1,565,406.35p 0
27/06/2008 1,602,678.03p 1,602,678.03p 1,584,042.29p 1,602,678.03p 0
26/06/2008 1,695,857.03p 1,695,857.03p 1,602,678.03p 1,602,678.03p 0
25/06/2008 1,695,857.03p 1,695,857.03p 1,695,857.03p 1,695,857.03p 0
24/06/2008 1,789,035.94p 1,789,035.94p 1,695,857.03p 1,695,857.03p 0
23/06/2008 1,789,035.94p 1,789,035.94p 1,789,035.94p 1,789,035.94p 0
20/06/2008 1,789,035.94p 1,789,035.94p 1,789,035.94p 1,789,035.94p 0
19/06/2008 1,789,035.94p 1,789,035.94p 1,789,035.94p 1,789,035.94p 0
18/06/2008 1,844,943.36p 1,844,943.36p 1,789,035.94p 1,789,035.94p 0
17/06/2008 1,844,943.36p 1,844,943.36p 1,844,943.36p 1,844,943.36p 0
16/06/2008 1,844,943.36p 1,844,943.36p 1,844,943.36p 1,844,943.36p 0
13/06/2008 1,844,943.36p 1,844,943.36p 1,844,943.36p 1,844,943.36p 0
12/06/2008 1,882,214.84p 1,882,214.84p 1,844,943.36p 1,844,943.36p 0
11/06/2008 1,882,214.84p 1,882,214.84p 1,882,214.84p 1,882,214.84p 0
10/06/2008 1,882,214.84p 1,900,850.59p 1,882,214.84p 1,882,214.84p 0
09/06/2008 1,882,214.84p 1,882,214.84p 1,882,214.84p 1,882,214.84p 0
06/06/2008 1,882,214.84p 1,882,214.84p 1,882,214.84p 1,882,214.84p 0
05/06/2008 1,882,214.84p 1,882,214.84p 1,882,214.84p 1,882,214.84p 0
04/06/2008 1,882,214.84p 1,882,214.84p 1,863,579.10p 1,882,214.84p 0
03/06/2008 1,882,214.84p 1,882,214.84p 1,882,214.84p 1,882,214.84p 0
02/06/2008 1,882,214.84p 1,882,214.84p 1,863,579.10p 1,882,214.84p 0
30/05/2008 1,882,214.84p 1,882,214.84p 1,882,214.84p 1,882,214.84p 0
29/05/2008 1,882,214.84p 1,882,214.84p 1,882,214.84p 1,882,214.84p 0
28/05/2008 1,956,758.01p 1,956,758.01p 1,844,943.36p 1,882,214.84p 2
27/05/2008 2,310,838.09p 2,310,838.09p 2,031,301.17p 2,031,301.17p 2
23/05/2008 2,310,838.09p 2,310,838.09p 2,310,838.09p 2,310,838.09p 0
22/05/2008 2,366,745.31p 2,366,745.31p 2,310,838.09p 2,310,838.09p 0
21/05/2008 2,404,016.99p 2,404,016.99p 2,366,745.31p 2,366,745.31p 0
20/05/2008 2,404,016.99p 2,404,016.99p 2,404,016.99p 2,404,016.99p 0
19/05/2008 2,404,016.99p 2,404,016.99p 2,404,016.99p 2,404,016.99p 1
16/05/2008 2,404,016.99p 2,404,016.99p 2,404,016.99p 2,404,016.99p 0
15/05/2008 2,404,016.99p 2,404,016.99p 2,404,016.99p 2,404,016.99p 0
14/05/2008 2,385,381.25p 2,404,016.99p 2,385,381.25p 2,404,016.99p 0
13/05/2008 2,459,924.41p 2,459,924.41p 2,385,381.25p 2,385,381.25p 25
12/05/2008 2,459,924.41p 2,459,924.41p 2,459,924.41p 2,459,924.41p 0
09/05/2008 2,459,924.41p 2,459,924.41p 2,459,924.41p 2,459,924.41p 0
08/05/2008 2,459,924.41p 2,459,924.41p 2,459,924.41p 2,459,924.41p 0
07/05/2008 2,459,924.41p 2,459,924.41p 2,459,924.41p 2,459,924.41p 0
06/05/2008 2,329,473.83p 2,459,924.41p 2,329,473.83p 2,459,924.41p 2
02/05/2008 2,329,473.83p 2,329,473.83p 2,273,566.60p 2,329,473.83p 4
01/05/2008 2,329,473.83p 2,329,473.83p 2,310,838.09p 2,329,473.83p 0
30/04/2008 2,329,473.83p 2,329,473.83p 2,310,838.09p 2,329,473.83p 3
29/04/2008 2,292,202.34p 2,329,473.83p 2,292,202.34p 2,329,473.83p 42
28/04/2008 2,180,387.50p 2,292,202.34p 2,180,387.50p 2,292,202.34p 4
25/04/2008 2,180,387.50p 2,180,387.50p 2,180,387.50p 2,180,387.50p 4
24/04/2008 2,180,387.50p 2,180,387.50p 2,161,751.76p 2,180,387.50p 8
23/04/2008 2,143,115.82p 2,180,387.50p 2,124,480.08p 2,180,387.50p 16
22/04/2008 2,180,387.50p 2,180,387.50p 2,143,115.82p 2,143,115.82p 2
21/04/2008 2,124,480.08p 2,180,387.50p 2,124,480.08p 2,180,387.50p 2
18/04/2008 2,124,480.08p 2,124,480.08p 2,124,480.08p 2,124,480.08p 0
17/04/2008 2,105,844.34p 2,124,480.08p 2,105,844.34p 2,124,480.08p 0
16/04/2008 2,105,844.34p 2,105,844.34p 2,087,208.59p 2,105,844.34p 0
15/04/2008 2,105,844.34p 2,124,480.08p 2,105,844.34p 2,105,844.34p 0
14/04/2008 2,105,844.34p 2,105,844.34p 2,105,844.34p 2,105,844.34p 0
11/04/2008 2,105,844.34p 2,124,480.08p 2,105,844.34p 2,105,844.34p 1
10/04/2008 2,068,572.85p 2,105,844.34p 2,068,572.85p 2,105,844.34p 0
09/04/2008 2,068,572.85p 2,068,572.85p 2,012,665.43p 2,068,572.85p 1
08/04/2008 1,975,393.75p 2,012,665.43p 1,975,393.75p 2,012,665.43p 2
07/04/2008 1,956,758.01p 1,975,393.75p 1,956,758.01p 1,975,393.75p 1
04/04/2008 1,956,758.01p 1,975,393.75p 1,956,758.01p 1,956,758.01p 0
03/04/2008 1,919,486.33p 1,975,393.75p 1,900,850.59p 1,956,758.01p 6
02/04/2008 1,882,214.84p 1,900,850.59p 1,882,214.84p 1,900,850.59p 12
01/04/2008 1,900,850.59p 1,900,850.59p 1,882,214.84p 1,882,214.84p 1
31/03/2008 1,807,671.68p 1,900,850.59p 1,807,671.68p 1,900,850.59p 6
28/03/2008 1,807,671.68p 1,807,671.68p 1,807,671.68p 1,807,671.68p 0
27/03/2008 1,714,492.77p 1,807,671.68p 1,714,492.77p 1,807,671.68p 2
26/03/2008 1,621,313.77p 1,714,492.77p 1,621,313.77p 1,714,492.77p 1
25/03/2008 1,509,499.02p 1,658,585.35p 1,509,499.02p 1,658,585.35p 4
20/03/2008 1,602,678.03p 1,602,678.03p 1,490,863.28p 1,509,499.02p 1
19/03/2008 1,602,678.03p 1,602,678.03p 1,602,678.03p 1,602,678.03p 0
18/03/2008 1,621,313.77p 1,639,949.61p 1,528,134.86p 1,602,678.03p 1
17/03/2008 1,658,585.35p 1,677,221.09p 1,621,313.77p 1,621,313.77p 0
14/03/2008 1,658,585.35p 1,677,221.09p 1,658,585.35p 1,658,585.35p 0
13/03/2008 1,733,128.52p 1,733,128.52p 1,658,585.35p 1,658,585.35p 0
12/03/2008 1,844,943.36p 1,863,579.10p 1,807,671.68p 1,807,671.68p 1
11/03/2008 1,844,943.36p 1,863,579.10p 1,844,943.36p 1,844,943.36p 0
10/03/2008 1,844,943.36p 1,844,943.36p 1,844,943.36p 1,844,943.36p 0
07/03/2008 1,900,850.59p 1,900,850.59p 1,844,943.36p 1,844,943.36p 0
06/03/2008 1,900,850.59p 1,900,850.59p 1,863,579.10p 1,900,850.59p 0
05/03/2008 1,863,579.10p 1,900,850.59p 1,863,579.10p 1,900,850.59p 0
04/03/2008 1,863,579.10p 1,900,850.59p 1,863,579.10p 1,900,850.59p 0
03/03/2008 1,863,579.10p 1,863,579.10p 1,863,579.10p 1,863,579.10p 0
29/02/2008 1,863,579.10p 1,863,579.10p 1,863,579.10p 1,863,579.10p 0
28/02/2008 2,012,665.43p 2,012,665.43p 1,882,214.84p 1,882,214.84p 0
27/02/2008 2,049,937.11p 2,049,937.11p 2,012,665.43p 2,012,665.43p 0
26/02/2008 2,049,937.11p 2,049,937.11p 2,049,937.11p 2,049,937.11p 0
25/02/2008 2,049,937.11p 2,049,937.11p 2,049,937.11p 2,049,937.11p 0
22/02/2008 2,049,937.11p 2,049,937.11p 2,049,937.11p 2,049,937.11p 0
21/02/2008 2,049,937.11p 2,049,937.11p 2,031,301.17p 2,049,937.11p 1
20/02/2008 2,049,937.11p 2,049,937.11p 2,031,301.17p 2,031,301.17p 0
19/02/2008 2,031,301.17p 2,049,937.11p 2,031,301.17p 2,049,937.11p 0
18/02/2008 2,031,301.17p 2,031,301.17p 2,031,301.17p 2,031,301.17p 0
15/02/2008 2,031,301.17p 2,031,301.17p 2,031,301.17p 2,031,301.17p 0
14/02/2008 2,031,301.17p 2,049,937.11p 2,031,301.17p 2,031,301.17p 0
13/02/2008 2,031,301.17p 2,031,301.17p 2,031,301.17p 2,031,301.17p 0
12/02/2008 2,068,572.85p 2,068,572.85p 2,031,301.17p 2,031,301.17p 0
11/02/2008 2,068,572.85p 2,068,572.85p 2,068,572.85p 2,068,572.85p 0
08/02/2008 2,068,572.85p 2,068,572.85p 2,068,572.85p 2,068,572.85p 0
07/02/2008 2,087,208.59p 2,087,208.59p 2,068,572.85p 2,068,572.85p 1
06/02/2008 2,180,387.50p 2,180,387.50p 1,994,029.69p 2,068,572.85p 2
05/02/2008 2,180,387.50p 2,180,387.50p 2,180,387.50p 2,180,387.50p 1
04/02/2008 2,180,387.50p 2,180,387.50p 2,124,480.08p 2,180,387.50p 1
01/02/2008 2,180,387.50p 2,180,387.50p 2,161,751.76p 2,180,387.50p 0
31/01/2008 2,180,387.50p 2,180,387.50p 2,180,387.50p 2,180,387.50p 0
30/01/2008 2,180,387.50p 2,180,387.50p 2,180,387.50p 2,180,387.50p 0
29/01/2008 2,199,023.24p 2,199,023.24p 2,180,387.50p 2,180,387.50p 0
28/01/2008 2,217,659.18p 2,217,659.18p 2,199,023.24p 2,199,023.24p 0
25/01/2008 2,087,208.59p 2,217,659.18p 2,087,208.59p 2,217,659.18p 2
24/01/2008 2,068,572.85p 2,087,208.59p 2,068,572.85p 2,087,208.59p 12
23/01/2008 2,180,387.50p 2,180,387.50p 2,068,572.85p 2,068,572.85p 1
22/01/2008 2,310,838.09p 2,310,838.09p 2,161,751.76p 2,180,387.50p 1
21/01/2008 2,497,196.09p 2,497,196.09p 2,292,202.34p 2,348,109.57p 1
18/01/2008 2,515,831.84p 2,515,831.84p 2,497,196.09p 2,497,196.09p 0
17/01/2008 2,515,831.84p 2,515,831.84p 2,515,831.84p 2,515,831.84p 0
16/01/2008 2,534,467.58p 2,553,103.32p 2,497,196.09p 2,497,196.09p 0
15/01/2008 2,702,189.84p 2,702,189.84p 2,478,560.35p 2,553,103.32p 2
14/01/2008 2,814,004.30p 2,814,004.30p 2,702,189.84p 2,702,189.84p 0
11/01/2008 2,814,004.30p 2,832,640.23p 2,814,004.30p 2,814,004.30p 1
10/01/2008 2,851,275.98p 2,851,275.98p 2,795,368.55p 2,814,004.30p 3
09/01/2008 2,869,911.72p 2,869,911.72p 2,851,275.98p 2,851,275.98p 1
08/01/2008 2,814,004.30p 2,869,911.72p 2,814,004.30p 2,869,911.72p 1
07/01/2008 2,888,547.46p 2,888,547.46p 2,814,004.30p 2,814,004.30p 1
04/01/2008 2,888,547.46p 2,888,547.46p 2,888,547.46p 2,888,547.46p 0
03/01/2008 2,758,097.07p 2,925,819.34p 2,739,461.33p 2,888,547.46p 9
02/01/2008 2,571,739.06p 2,758,097.07p 2,571,739.06p 2,758,097.07p 4
31/12/2007 2,664,917.97p 2,664,917.97p 2,590,374.80p 2,609,010.74p 6
28/12/2007 2,161,751.76p 2,683,553.91p 2,161,751.76p 2,664,917.97p 5
27/12/2007 2,161,751.76p 2,161,751.76p 2,124,480.08p 2,161,751.76p 6
24/12/2007 2,161,751.76p 2,161,751.76p 2,161,751.76p 2,161,751.76p 0
21/12/2007 2,143,115.82p 2,161,751.76p 2,143,115.82p 2,161,751.76p 0
20/12/2007 2,180,387.50p 2,199,023.24p 2,143,115.82p 2,143,115.82p 0
19/12/2007 2,292,202.34p 2,292,202.34p 2,180,387.50p 2,180,387.50p 1
18/12/2007 2,329,473.83p 2,329,473.83p 2,292,202.34p 2,292,202.34p 0
17/12/2007 2,348,109.57p 2,348,109.57p 2,329,473.83p 2,329,473.83p 0
14/12/2007 2,329,473.83p 2,329,473.83p 2,329,473.83p 2,329,473.83p 0
13/12/2007 2,459,924.41p 2,459,924.41p 2,348,109.57p 2,348,109.57p 1
12/12/2007 2,478,560.35p 2,478,560.35p 2,459,924.41p 2,459,924.41p 0
11/12/2007 2,459,924.41p 2,497,196.09p 2,459,924.41p 2,478,560.35p 1
10/12/2007 2,534,467.58p 2,534,467.58p 2,459,924.41p 2,459,924.41p 0
07/12/2007 2,441,288.48p 2,534,467.58p 2,348,109.57p 2,534,467.58p 6
06/12/2007 2,441,288.48p 2,441,288.48p 2,441,288.48p 2,441,288.48p 0
05/12/2007 2,534,467.58p 2,534,467.58p 2,441,288.48p 2,441,288.48p 1
04/12/2007 2,534,467.58p 2,534,467.58p 2,534,467.58p 2,534,467.58p 0
03/12/2007 2,515,831.84p 2,534,467.58p 2,515,831.84p 2,534,467.58p 1
30/11/2007 2,515,831.84p 2,515,831.84p 2,515,831.84p 2,515,831.84p 0
29/11/2007 2,609,010.74p 2,609,010.74p 2,348,109.57p 2,515,831.84p 5
28/11/2007 2,795,368.55p 2,795,368.55p 2,627,646.48p 2,627,646.48p 3
27/11/2007 2,869,911.72p 2,869,911.72p 2,795,368.55p 2,795,368.55p 0
26/11/2007 2,851,275.98p 2,907,183.20p 2,851,275.98p 2,907,183.20p 1
23/11/2007 2,832,640.23p 2,832,640.23p 2,832,640.23p 2,832,640.23p 0
22/11/2007 2,832,640.23p 2,832,640.23p 2,832,640.23p 2,832,640.23p 0
21/11/2007 2,832,640.23p 2,832,640.23p 2,832,640.23p 2,832,640.23p 0
20/11/2007 3,037,633.98p 3,037,633.98p 2,832,640.23p 2,832,640.23p 5
19/11/2007 3,112,176.95p 3,112,176.95p 3,037,633.98p 3,037,633.98p 0
16/11/2007 3,112,176.95p 3,112,176.95p 3,112,176.95p 3,112,176.95p 0
15/11/2007 3,149,448.83p 3,149,448.83p 3,112,176.95p 3,112,176.95p 9
14/11/2007 3,130,812.70p 3,149,448.83p 3,130,812.70p 3,149,448.83p 16
13/11/2007 3,130,812.70p 3,130,812.70p 3,130,812.70p 3,130,812.70p 3
12/11/2007 3,205,356.05p 3,205,356.05p 3,037,633.98p 3,130,812.70p 2
09/11/2007 3,149,448.83p 3,205,356.05p 3,149,448.83p 3,205,356.05p 6
08/11/2007 3,186,720.31p 3,186,720.31p 3,130,812.70p 3,149,448.83p 1
07/11/2007 3,242,627.54p 3,242,627.54p 3,205,356.05p 3,205,356.05p 0
06/11/2007 3,373,078.13p 3,373,078.13p 3,168,084.57p 3,242,627.54p 2
05/11/2007 3,428,985.55p 3,428,985.55p 3,373,078.13p 3,373,078.13p 4
02/11/2007 3,522,164.45p 3,522,164.45p 3,410,349.61p 3,428,985.55p 3
01/11/2007 3,503,528.52p 3,615,343.36p 3,484,892.97p 3,522,164.45p 4
31/10/2007 3,484,892.97p 3,578,071.88p 3,484,892.97p 3,503,528.52p 12
30/10/2007 3,205,356.05p 3,484,892.97p 3,205,356.05p 3,484,892.97p 17

*Close Price adjusted for both dividends and splits