Napster Group (NAPS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/06/2020 3,187.50p 3,300.00p 3,075.07p 3,262.50p 8610
26/06/2020 2,850.00p 3,232.42p 2,850.00p 3,150.00p 12762
25/06/2020 2,887.50p 3,000.00p 2,775.07p 2,850.00p 2217
24/06/2020 2,850.00p 2,999.93p 2,784.75p 2,850.00p 3013
23/06/2020 2,850.00p 2,910.00p 2,775.07p 2,850.00p 2611
22/06/2020 2,962.50p 2,992.50p 2,775.07p 2,850.00p 3174
19/06/2020 3,000.00p 3,074.25p 2,925.00p 3,000.00p 2590
18/06/2020 3,000.00p 3,074.25p 2,925.75p 3,000.00p 1201
17/06/2020 2,812.50p 3,266.25p 2,812.50p 3,000.00p 10104
16/06/2020 2,700.00p 2,965.13p 2,700.00p 2,850.00p 4699
15/06/2020 2,812.50p 2,827.50p 2,518.50p 2,700.00p 6592
12/06/2020 2,925.00p 2,955.00p 2,775.07p 2,812.50p 2877
11/06/2020 2,925.00p 3,045.60p 2,861.25p 2,925.00p 2363
10/06/2020 2,887.50p 3,000.00p 2,850.00p 2,962.50p 4234
09/06/2020 2,887.50p 3,000.00p 2,700.00p 2,887.50p 6878
08/06/2020 2,887.50p 3,000.00p 2,786.25p 3,000.00p 2345
05/06/2020 2,756.25p 2,966.18p 2,700.98p 2,850.00p 5323
04/06/2020 2,850.00p 2,925.00p 2,670.00p 2,756.25p 4720
03/06/2020 2,962.50p 3,052.50p 2,786.25p 2,850.00p 5832
02/06/2020 2,925.00p 3,052.50p 2,797.57p 2,962.50p 3071
01/06/2020 3,000.00p 3,126.75p 2,887.57p 2,925.00p 3500
29/05/2020 2,925.00p 3,075.00p 2,785.28p 3,000.00p 6209
28/05/2020 3,168.75p 3,202.43p 2,868.90p 2,925.00p 9356
27/05/2020 3,375.00p 3,405.00p 3,082.50p 3,105.00p 7246
26/05/2020 3,562.50p 3,600.00p 3,225.00p 3,375.00p 7305
22/05/2020 3,562.50p 3,691.13p 3,487.50p 3,555.00p 8351
21/05/2020 3,525.00p 3,825.00p 3,375.00p 3,562.50p 21121
20/05/2020 3,525.00p 3,600.00p 3,450.00p 3,525.00p 2559
19/05/2020 3,637.50p 3,672.75p 3,450.00p 3,637.50p 2875
18/05/2020 3,637.50p 3,847.50p 3,540.00p 3,637.50p 26689
15/05/2020 3,337.50p 3,787.50p 3,337.50p 3,562.50p 15118
14/05/2020 3,487.50p 3,517.50p 3,225.00p 3,225.00p 3470
13/05/2020 3,675.00p 3,675.00p 3,262.50p 3,487.50p 8958
12/05/2020 3,712.50p 3,795.00p 3,600.00p 3,675.00p 2594
11/05/2020 3,862.50p 3,975.00p 3,555.00p 3,712.50p 4811
07/05/2020 3,862.50p 3,973.50p 3,675.00p 3,862.50p 5777
06/05/2020 3,862.50p 3,960.00p 3,675.00p 3,862.50p 7089
05/05/2020 4,012.50p 4,102.50p 3,772.50p 3,870.00p 3174
04/05/2020 4,012.50p 4,200.00p 3,901.87p 4,012.50p 6245
01/05/2020 4,012.50p 4,102.50p 3,828.75p 4,012.50p 6383
30/04/2020 3,787.50p 4,200.00p 3,757.50p 4,012.50p 16816
29/04/2020 3,675.00p 3,825.00p 3,382.50p 3,825.00p 13375
28/04/2020 3,562.50p 3,750.00p 3,450.00p 3,675.00p 6493
27/04/2020 3,637.50p 3,750.00p 3,412.50p 3,562.50p 4159
24/04/2020 3,450.00p 3,742.50p 3,444.75p 3,637.50p 4790
23/04/2020 3,675.00p 3,727.43p 3,375.00p 3,450.00p 3234
22/04/2020 3,900.00p 3,974.93p 3,528.82p 3,675.00p 6602
21/04/2020 4,012.50p 4,123.50p 3,601.50p 3,900.00p 4665
20/04/2020 3,450.00p 4,350.00p 3,420.97p 4,012.50p 17102
17/04/2020 3,262.50p 3,577.50p 3,157.50p 3,450.00p 14556
16/04/2020 2,887.50p 3,262.50p 2,775.00p 3,150.00p 12590
15/04/2020 3,075.00p 3,075.00p 2,775.00p 2,887.50p 4423
14/04/2020 3,075.00p 3,147.00p 3,000.00p 3,075.00p 6645
09/04/2020 3,075.00p 3,135.00p 2,925.00p 3,037.50p 9644
08/04/2020 3,000.00p 3,150.00p 2,963.25p 3,075.00p 10144
07/04/2020 3,000.00p 3,074.92p 2,925.00p 3,000.00p 9629
06/04/2020 2,662.50p 2,982.00p 2,662.50p 2,940.00p 15073
03/04/2020 2,737.50p 2,891.25p 2,625.00p 2,775.00p 7987
02/04/2020 2,550.00p 2,985.00p 2,550.00p 2,737.50p 11366
01/04/2020 2,625.00p 2,640.30p 2,332.50p 2,550.00p 3742
31/03/2020 2,493.75p 2,685.00p 2,475.00p 2,625.00p 5745
30/03/2020 2,850.00p 2,850.00p 2,400.75p 2,550.00p 8603
27/03/2020 2,850.00p 2,850.00p 2,722.50p 2,850.00p 1461
26/03/2020 2,925.00p 3,003.75p 2,775.00p 2,850.00p 3651
25/03/2020 2,812.50p 3,000.00p 2,737.50p 2,925.00p 5203
24/03/2020 2,737.50p 2,928.75p 2,724.75p 2,850.00p 2272
23/03/2020 2,850.00p 2,981.25p 2,400.00p 2,981.25p 99753
20/03/2020 2,400.00p 3,112.50p 2,377.50p 3,000.00p 10268
19/03/2020 2,137.50p 2,400.00p 2,077.50p 2,362.50p 6620
18/03/2020 1,912.50p 2,550.00p 1,891.50p 2,100.00p 11784
17/03/2020 2,212.50p 2,250.00p 1,725.00p 1,875.00p 5712
16/03/2020 2,400.00p 2,400.00p 1,515.00p 2,212.50p 15176
13/03/2020 2,550.00p 2,771.25p 2,250.00p 2,475.00p 6640
12/03/2020 2,775.00p 2,850.00p 2,400.00p 2,550.00p 6087
11/03/2020 2,925.00p 2,996.25p 2,782.50p 2,887.50p 572
10/03/2020 2,887.50p 3,000.00p 2,814.00p 3,000.00p 2092
09/03/2020 2,925.00p 3,000.00p 2,653.57p 2,850.00p 11159
06/03/2020 3,150.00p 3,298.50p 3,000.00p 3,150.00p 3718
05/03/2020 3,262.50p 3,360.00p 3,000.00p 3,262.50p 964
04/03/2020 3,262.50p 3,375.00p 3,150.00p 3,262.50p 3318
03/03/2020 3,300.00p 3,448.50p 3,225.00p 3,300.00p 2208
02/03/2020 3,150.00p 3,448.50p 3,112.50p 3,262.50p 4850
28/02/2020 3,168.75p 3,375.00p 2,925.00p 3,112.50p 7745
27/02/2020 3,412.50p 3,525.00p 3,172.50p 3,187.50p 3011
26/02/2020 3,487.50p 3,525.00p 3,172.50p 3,450.00p 1404
25/02/2020 3,450.00p 3,495.00p 3,375.00p 3,487.50p 1203
24/02/2020 3,637.50p 3,675.75p 3,254.40p 3,450.00p 5074
21/02/2020 3,525.00p 3,652.50p 3,472.50p 3,637.50p 2595
20/02/2020 3,618.75p 3,675.00p 3,457.50p 3,525.00p 2320
19/02/2020 3,712.50p 3,742.50p 3,525.00p 3,618.75p 2867
18/02/2020 3,712.50p 3,952.50p 3,675.00p 3,712.50p 6145
17/02/2020 3,637.50p 3,750.00p 3,319.20p 3,712.50p 7710
14/02/2020 3,637.50p 3,825.00p 3,382.50p 3,637.50p 3345
13/02/2020 3,787.50p 3,791.25p 3,630.00p 3,637.50p 1317
12/02/2020 3,787.50p 3,817.50p 3,750.00p 3,787.50p 2252
11/02/2020 3,712.50p 3,918.75p 3,525.00p 3,787.50p 4751
10/02/2020 3,993.75p 4,087.50p 3,564.37p 3,712.50p 6465
07/02/2020 3,562.50p 4,374.90p 3,517.50p 4,012.50p 20501
06/02/2020 3,600.00p 3,672.75p 3,472.50p 3,562.50p 2335
05/02/2020 3,525.00p 3,675.00p 3,450.00p 3,675.00p 5616
04/02/2020 3,150.00p 3,615.00p 3,075.00p 3,442.50p 10052
03/02/2020 3,337.50p 3,375.00p 3,075.00p 3,150.00p 4506
31/01/2020 3,337.50p 3,375.00p 3,307.50p 3,337.50p 2481
30/01/2020 3,412.50p 3,495.00p 3,300.00p 3,337.50p 2356
29/01/2020 3,412.50p 3,495.00p 3,301.50p 3,375.00p 1048
28/01/2020 3,450.00p 3,495.00p 3,301.50p 3,412.50p 2074
27/01/2020 3,525.00p 3,525.00p 3,375.00p 3,450.00p 1321
24/01/2020 3,637.50p 3,675.00p 3,450.00p 3,525.00p 1265
23/01/2020 3,450.00p 3,675.00p 3,408.75p 3,637.50p 2474
22/01/2020 3,487.50p 3,525.00p 3,300.00p 3,450.00p 3956
21/01/2020 3,562.50p 3,562.50p 3,450.00p 3,495.00p 1435
20/01/2020 3,562.50p 3,562.50p 3,451.50p 3,562.50p 489
17/01/2020 3,525.00p 3,600.00p 3,315.00p 3,562.50p 5120
16/01/2020 3,562.50p 3,562.50p 3,450.00p 3,525.00p 865
15/01/2020 3,637.50p 3,637.50p 3,421.50p 3,562.50p 2880
14/01/2020 3,675.00p 3,705.00p 3,600.00p 3,637.50p 1693
13/01/2020 3,787.50p 3,787.50p 3,616.50p 3,675.00p 2071
10/01/2020 3,825.00p 3,885.00p 3,704.25p 3,750.00p 2590
09/01/2020 3,862.50p 3,900.00p 3,825.00p 3,825.00p 1595
08/01/2020 3,975.00p 3,975.00p 3,750.07p 3,862.50p 2755
07/01/2020 3,825.00p 4,042.50p 3,825.00p 3,975.00p 930
06/01/2020 4,012.50p 4,383.75p 3,751.50p 3,825.00p 7129
03/01/2020 3,825.00p 3,825.00p 3,637.58p 3,787.50p 845
02/01/2020 3,900.00p 3,975.00p 3,750.00p 3,750.00p 1178
31/12/2019 3,787.50p 3,900.00p 3,708.00p 3,900.00p 2097
30/12/2019 3,862.50p 3,862.50p 3,577.50p 3,787.50p 4549
27/12/2019 3,862.50p 3,929.92p 3,750.00p 3,862.50p 1061
24/12/2019 3,900.00p 3,934.42p 3,675.08p 3,862.50p 1025
23/12/2019 3,900.00p 3,934.42p 3,825.00p 3,900.00p 1262
20/12/2019 3,712.50p 3,914.18p 3,697.50p 3,900.00p 1135
19/12/2019 3,825.00p 3,900.00p 3,693.83p 3,712.50p 4672
18/12/2019 3,915.00p 3,975.00p 3,660.00p 3,757.50p 4674
17/12/2019 4,012.50p 4,050.00p 3,825.00p 3,952.50p 3231
16/12/2019 4,162.50p 4,192.50p 3,956.25p 4,012.50p 4029
13/12/2019 4,237.50p 4,277.99p 4,125.00p 4,162.50p 3659
12/12/2019 4,087.50p 4,190.63p 4,057.50p 4,125.00p 2647
11/12/2019 4,275.00p 4,301.92p 4,068.75p 4,087.50p 3590
10/12/2019 4,425.00p 4,537.50p 4,139.25p 4,275.00p 4073
09/12/2019 4,425.00p 4,560.00p 4,237.50p 4,425.00p 1163
06/12/2019 4,387.50p 4,575.00p 4,372.50p 4,425.00p 3954
05/12/2019 4,200.00p 4,524.45p 4,125.00p 4,387.50p 3624
04/12/2019 4,125.00p 4,484.93p 4,050.00p 4,200.00p 4204
03/12/2019 4,125.00p 4,200.00p 4,050.00p 4,125.00p 774
02/12/2019 4,237.50p 4,252.50p 4,050.00p 4,095.00p 2842
29/11/2019 4,275.00p 4,327.50p 4,125.00p 4,237.50p 2541
28/11/2019 4,387.50p 4,500.00p 4,155.00p 4,275.00p 2131
27/11/2019 4,500.00p 4,530.00p 4,327.50p 4,387.50p 1507
26/11/2019 4,575.00p 4,575.00p 4,357.50p 4,500.00p 2057
25/11/2019 4,406.25p 4,650.00p 4,406.25p 4,575.00p 6052
22/11/2019 4,200.00p 4,574.85p 4,200.00p 4,406.25p 7527
21/11/2019 4,050.00p 4,500.00p 3,982.50p 4,200.00p 5463
20/11/2019 4,125.00p 4,245.00p 4,020.00p 4,050.00p 895
19/11/2019 4,050.00p 4,230.00p 3,900.00p 4,125.00p 1374
18/11/2019 4,012.50p 4,200.00p 3,900.00p 4,050.00p 3023
15/11/2019 3,525.00p 4,350.00p 3,525.00p 4,012.50p 16270
14/11/2019 3,712.50p 3,712.50p 3,487.50p 3,525.00p 3479
13/11/2019 3,675.00p 3,825.00p 3,600.00p 3,712.50p 3533
12/11/2019 3,862.50p 3,862.50p 3,415.72p 3,675.00p 8090
11/11/2019 3,862.50p 3,862.50p 3,780.00p 3,862.50p 444
08/11/2019 3,900.00p 3,975.00p 3,787.50p 3,862.50p 441
07/11/2019 3,825.00p 3,990.00p 3,802.50p 3,900.00p 3730
06/11/2019 3,862.50p 4,035.00p 3,750.00p 3,825.00p 5453
05/11/2019 3,862.50p 3,937.50p 3,787.50p 3,862.50p 1736
04/11/2019 3,750.00p 3,922.50p 3,750.00p 3,787.50p 4837
01/11/2019 3,750.00p 3,825.00p 3,637.50p 3,750.00p 8857
31/10/2019 3,712.50p 3,810.00p 3,682.50p 3,750.00p 2431
30/10/2019 3,862.50p 3,898.13p 3,585.68p 3,712.50p 3975
29/10/2019 4,125.00p 4,125.00p 3,750.00p 3,862.50p 5980
28/10/2019 4,312.50p 4,331.25p 4,010.32p 4,117.50p 2390
25/10/2019 4,537.50p 4,593.75p 4,275.00p 4,312.50p 3366
24/10/2019 4,612.50p 4,649.93p 4,492.50p 4,537.50p 4708
23/10/2019 4,650.00p 4,725.00p 4,575.00p 4,593.75p 3584
22/10/2019 4,612.50p 4,725.00p 4,526.25p 4,650.00p 1706
21/10/2019 4,631.25p 4,687.50p 4,414.50p 4,631.25p 8160
18/10/2019 4,800.00p 4,807.50p 4,500.00p 4,650.00p 10046
17/10/2019 4,350.00p 5,112.00p 4,275.00p 4,800.00p 36332
16/10/2019 3,918.75p 4,125.00p 3,900.00p 3,937.50p 3622
15/10/2019 3,787.50p 4,012.13p 3,751.87p 3,918.75p 2475
14/10/2019 3,900.00p 3,975.00p 3,760.50p 3,787.50p 1667
11/10/2019 4,050.00p 4,083.75p 3,825.00p 3,900.00p 2643
10/10/2019 4,087.50p 4,284.38p 3,946.50p 4,050.00p 6583
09/10/2019 4,125.00p 4,200.00p 4,053.75p 4,087.50p 3153
08/10/2019 4,200.00p 4,245.00p 4,065.00p 4,125.00p 2017
07/10/2019 3,975.00p 4,275.00p 3,975.00p 4,200.00p 3525
04/10/2019 3,637.50p 4,051.50p 3,607.50p 3,975.00p 5277
03/10/2019 3,450.00p 3,877.50p 3,450.00p 3,600.00p 6362
02/10/2019 3,375.00p 3,600.00p 3,315.00p 3,450.00p 4961
01/10/2019 3,420.00p 3,442.50p 3,226.87p 3,375.00p 3937
30/09/2019 3,600.00p 3,600.00p 3,390.00p 3,453.75p 3511
27/09/2019 3,900.00p 3,900.00p 3,450.00p 3,603.75p 6581
26/09/2019 4,125.00p 4,162.50p 3,772.50p 3,900.00p 4429
25/09/2019 4,050.00p 4,200.00p 3,975.00p 4,125.00p 9796
24/09/2019 3,656.25p 4,110.00p 3,656.25p 4,050.00p 9923
23/09/2019 3,412.50p 3,750.00p 3,187.50p 3,656.25p 11853
20/09/2019 3,225.00p 3,585.00p 3,187.50p 3,375.00p 8181
19/09/2019 2,812.50p 3,468.75p 2,355.00p 3,225.00p 52949
18/09/2019 4,031.25p 4,050.00p 3,562.50p 3,712.50p 13347
17/09/2019 4,537.50p 4,537.50p 3,975.00p 4,087.50p 14555
16/09/2019 4,612.50p 4,612.50p 4,350.00p 4,537.50p 5738
13/09/2019 4,425.00p 4,650.00p 4,425.00p 4,612.50p 5478

*Close Price adjusted for both dividends and splits