Napster Group (NAPS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/04/2017 6,937.50p 7,068.75p 6,750.00p 6,750.00p 3151
27/04/2017 6,843.75p 7,068.75p 6,622.50p 6,937.50p 4500
26/04/2017 7,031.25p 7,125.00p 6,693.75p 6,843.75p 5126
25/04/2017 6,843.75p 7,312.50p 6,843.75p 7,031.25p 5156
24/04/2017 7,125.00p 7,218.75p 6,750.00p 6,843.75p 1228
21/04/2017 6,843.75p 7,072.50p 6,759.38p 6,843.75p 4022
20/04/2017 7,218.75p 7,312.50p 6,816.00p 6,843.75p 6404
19/04/2017 7,500.00p 7,702.50p 7,162.50p 7,218.75p 6116
18/04/2017 6,750.00p 7,490.63p 6,750.00p 7,406.25p 5502
13/04/2017 6,750.00p 6,937.50p 6,562.50p 6,750.00p 4130
12/04/2017 6,750.00p 6,881.25p 6,562.50p 6,750.00p 2551
11/04/2017 6,843.75p 7,106.25p 6,375.00p 6,750.00p 5381
10/04/2017 7,125.00p 7,215.00p 6,750.00p 6,843.75p 3863
07/04/2017 7,031.25p 7,310.62p 6,937.50p 7,125.00p 3724
06/04/2017 6,937.50p 7,312.50p 6,750.00p 7,031.25p 5527
05/04/2017 7,031.25p 7,312.50p 6,750.00p 6,937.50p 5163
04/04/2017 7,593.75p 7,593.75p 7,012.50p 7,031.25p 3785
03/04/2017 7,218.75p 7,921.88p 7,218.75p 7,500.00p 14010
31/03/2017 6,656.25p 7,312.50p 6,656.25p 7,218.75p 4481
30/03/2017 6,468.75p 7,125.00p 6,397.50p 6,750.00p 7490
29/03/2017 7,031.25p 7,068.75p 6,000.00p 6,468.75p 19274
28/03/2017 7,312.50p 7,406.25p 6,937.50p 7,031.25p 4073
27/03/2017 7,593.75p 7,756.73p 6,975.00p 7,312.50p 6368
24/03/2017 7,593.75p 8,062.50p 7,575.00p 7,593.75p 3617
23/03/2017 7,593.75p 8,025.00p 7,477.95p 7,593.75p 3676
22/03/2017 7,968.75p 8,289.37p 7,237.50p 7,593.75p 14003
21/03/2017 8,906.25p 8,953.12p 7,687.50p 7,968.75p 13289
20/03/2017 9,281.25p 10,650.00p 8,812.50p 8,812.50p 22170
17/03/2017 8,250.00p 8,437.50p 8,062.50p 8,343.75p 10506
16/03/2017 8,156.25p 8,588.02p 8,137.50p 8,250.00p 6020
15/03/2017 7,687.50p 8,775.00p 7,687.50p 8,062.50p 10285
14/03/2017 7,125.00p 7,866.00p 6,562.50p 7,687.50p 20104
13/03/2017 8,250.00p 8,325.00p 7,125.00p 7,406.25p 11955
10/03/2017 8,343.75p 8,437.50p 7,743.75p 8,250.00p 8472
09/03/2017 8,437.50p 8,550.00p 8,250.00p 8,343.75p 3825
08/03/2017 8,343.75p 8,722.50p 8,325.00p 8,437.50p 6942
07/03/2017 8,437.50p 8,613.75p 8,122.50p 8,531.25p 6054
06/03/2017 8,437.50p 8,625.00p 8,100.00p 8,437.50p 3753
03/03/2017 8,531.25p 8,617.50p 8,100.00p 8,437.50p 3125
02/03/2017 8,531.25p 8,775.00p 8,316.00p 8,625.00p 4033
01/03/2017 8,531.25p 8,925.00p 8,306.25p 8,343.75p 2366
28/02/2017 8,062.50p 8,580.00p 7,917.75p 8,531.25p 3078
27/02/2017 8,437.50p 8,475.00p 7,837.50p 8,062.50p 5911
24/02/2017 8,531.25p 8,775.00p 8,332.50p 8,437.50p 3125
23/02/2017 8,250.00p 8,568.75p 8,137.50p 8,437.50p 1328
22/02/2017 8,250.00p 8,310.00p 7,897.50p 8,250.00p 4023
21/02/2017 8,343.75p 8,437.50p 8,062.50p 8,250.00p 2857
20/02/2017 8,531.25p 8,602.50p 8,250.00p 8,343.75p 3903
17/02/2017 8,625.00p 8,812.50p 8,439.38p 8,531.25p 4282
16/02/2017 7,781.25p 8,812.50p 7,725.00p 8,625.00p 5652
15/02/2017 7,593.75p 7,875.00p 7,515.00p 7,781.25p 3611
14/02/2017 7,875.00p 8,025.00p 7,312.50p 7,593.75p 10657
13/02/2017 8,250.00p 8,400.00p 7,687.50p 7,781.25p 7179
10/02/2017 8,812.50p 9,007.95p 7,687.50p 8,250.00p 14650
09/02/2017 9,187.50p 9,525.00p 8,625.00p 8,812.50p 12002
08/02/2017 9,468.75p 9,562.50p 9,000.00p 9,281.25p 15517
07/02/2017 8,062.50p 9,187.50p 7,965.00p 9,093.75p 16286
06/02/2017 7,875.00p 8,062.50p 7,743.75p 8,062.50p 6053
03/02/2017 7,593.75p 8,062.50p 7,500.00p 8,062.50p 5605
02/02/2017 7,687.50p 7,822.50p 7,500.00p 7,593.75p 6520
01/02/2017 7,500.00p 7,812.50p 7,312.50p 7,687.50p 7664
31/01/2017 7,218.75p 7,732.27p 7,218.75p 7,500.00p 9145
30/01/2017 7,312.50p 7,385.63p 6,956.48p 7,218.75p 4655
27/01/2017 7,500.00p 7,781.25p 7,208.25p 7,312.50p 8198
26/01/2017 7,875.00p 8,025.00p 6,750.00p 7,500.00p 19262
25/01/2017 7,968.75p 8,362.50p 7,387.50p 7,875.00p 24709
24/01/2017 6,412.50p 7,678.13p 6,397.50p 7,406.25p 30939
23/01/2017 6,112.50p 6,510.00p 6,037.50p 6,412.50p 5958
20/01/2017 6,168.75p 6,187.50p 5,981.25p 6,112.50p 5591
19/01/2017 6,075.00p 6,221.25p 6,018.75p 6,168.75p 11552
18/01/2017 5,793.75p 6,375.00p 5,677.50p 6,112.50p 13564
17/01/2017 5,925.00p 6,018.75p 5,737.50p 5,812.50p 8107
16/01/2017 6,225.00p 6,232.50p 5,775.00p 5,925.00p 19548
13/01/2017 6,375.00p 6,412.50p 6,000.00p 6,225.00p 16122
12/01/2017 6,618.75p 6,675.00p 6,285.00p 6,431.25p 18748
11/01/2017 6,506.25p 6,866.25p 6,506.25p 6,675.00p 15001
10/01/2017 5,906.25p 6,862.50p 5,906.25p 6,506.25p 31143
09/01/2017 6,075.00p 6,262.50p 5,906.25p 5,906.25p 15934
06/01/2017 6,168.75p 6,600.00p 5,430.08p 6,093.75p 51328
05/01/2017 5,493.75p 6,738.00p 5,493.75p 6,281.25p 66384
04/01/2017 4,912.50p 5,475.00p 4,839.37p 5,362.50p 31058
03/01/2017 4,612.50p 5,171.25p 4,597.50p 4,875.00p 26488
30/12/2016 4,781.25p 5,118.75p 4,406.25p 4,537.50p 20003
29/12/2016 3,937.50p 5,324.92p 3,937.50p 4,762.50p 70050
28/12/2016 3,112.50p 4,006.87p 3,112.50p 3,956.25p 32003
23/12/2016 3,056.25p 3,225.00p 3,046.87p 3,112.50p 9254
22/12/2016 2,943.75p 3,600.00p 2,943.75p 3,056.25p 46993
21/12/2016 2,493.75p 2,536.50p 2,458.50p 2,493.75p 2413
20/12/2016 2,475.00p 2,512.50p 2,437.50p 2,493.75p 3136
19/12/2016 2,568.75p 2,613.75p 2,437.50p 2,475.00p 6108
16/12/2016 2,643.75p 2,661.00p 2,437.50p 2,568.75p 4042
15/12/2016 2,662.50p 2,812.50p 2,587.50p 2,643.75p 6276
14/12/2016 2,362.50p 2,700.00p 2,362.50p 2,662.50p 9915
13/12/2016 2,493.75p 2,493.75p 2,336.25p 2,362.50p 2911
12/12/2016 2,568.75p 2,568.75p 2,457.75p 2,493.75p 3292
09/12/2016 2,625.00p 2,662.50p 2,555.25p 2,568.75p 1848
08/12/2016 2,625.00p 2,756.25p 2,605.50p 2,625.00p 5118
07/12/2016 2,793.75p 2,797.50p 2,588.25p 2,625.00p 4577
06/12/2016 2,887.50p 2,887.50p 2,724.75p 2,793.75p 2667
05/12/2016 2,793.75p 2,962.50p 2,793.75p 2,887.50p 3555
02/12/2016 2,868.75p 2,910.00p 2,766.00p 2,793.75p 3129
01/12/2016 2,831.25p 3,030.00p 2,775.00p 2,868.75p 9674
30/11/2016 2,625.00p 2,812.50p 2,606.25p 2,775.00p 3254
29/11/2016 2,625.00p 2,677.50p 2,595.00p 2,625.00p 2134
28/11/2016 2,700.00p 2,737.50p 2,625.00p 2,625.00p 6174
25/11/2016 2,662.50p 2,715.00p 2,625.00p 2,700.00p 7057
24/11/2016 2,662.50p 2,700.00p 2,625.00p 2,662.50p 2562
23/11/2016 2,662.50p 2,760.00p 2,638.50p 2,662.50p 1625
22/11/2016 2,718.75p 2,793.75p 2,634.37p 2,662.50p 21940
21/11/2016 2,550.00p 2,850.00p 2,535.00p 2,718.75p 5511
18/11/2016 2,550.00p 2,587.50p 2,493.75p 2,550.00p 717
17/11/2016 2,493.75p 2,625.00p 2,437.50p 2,550.00p 21789
16/11/2016 2,493.75p 2,602.50p 2,452.50p 2,493.75p 5970
15/11/2016 2,550.00p 2,564.25p 2,475.00p 2,493.75p 1732
14/11/2016 2,550.00p 2,610.00p 2,475.00p 2,550.00p 5509
11/11/2016 2,606.25p 2,677.50p 2,550.00p 2,550.00p 3903
10/11/2016 2,493.75p 2,681.25p 2,456.25p 2,606.25p 6051
09/11/2016 2,475.00p 2,550.00p 2,430.00p 2,493.75p 5137
08/11/2016 2,700.00p 2,715.00p 2,493.75p 2,550.00p 5195
07/11/2016 2,700.00p 2,775.00p 2,625.00p 2,700.00p 4013
04/11/2016 2,700.00p 2,850.00p 2,625.00p 2,700.00p 10740
03/11/2016 2,475.00p 2,766.00p 2,452.50p 2,700.00p 12940
02/11/2016 2,512.50p 2,535.00p 2,385.00p 2,475.00p 4617
01/11/2016 2,587.50p 2,602.50p 2,466.00p 2,512.50p 3947
31/10/2016 2,587.50p 2,700.00p 2,550.00p 2,587.50p 3732
28/10/2016 2,662.50p 2,688.75p 2,561.25p 2,587.50p 6056
27/10/2016 2,531.25p 2,797.50p 2,512.50p 2,662.50p 15819
26/10/2016 2,568.75p 2,576.25p 2,400.00p 2,531.25p 11621
25/10/2016 2,531.25p 2,580.00p 2,437.50p 2,568.75p 14942
24/10/2016 2,343.75p 2,606.25p 2,343.75p 2,531.25p 12648
21/10/2016 2,343.75p 2,392.50p 2,287.50p 2,343.75p 5450
20/10/2016 2,381.25p 2,433.00p 2,287.50p 2,343.75p 4643
19/10/2016 2,437.50p 2,475.00p 2,250.00p 2,381.25p 7080
18/10/2016 2,362.50p 2,576.25p 2,336.25p 2,422.50p 9504
17/10/2016 2,400.00p 2,437.50p 2,306.25p 2,362.50p 3338
14/10/2016 2,343.75p 2,400.00p 2,261.25p 2,400.00p 6998
13/10/2016 2,493.75p 2,576.25p 2,304.00p 2,343.75p 12505
12/10/2016 2,475.00p 2,512.50p 2,264.32p 2,493.75p 10240
11/10/2016 2,493.75p 2,493.75p 1,275.00p 2,475.00p 24816
10/10/2016 2,681.25p 2,681.25p 1,275.00p 2,550.00p 23552
07/10/2016 2,868.75p 3,045.00p 2,625.00p 2,681.25p 10268
06/10/2016 2,962.50p 2,981.25p 2,745.00p 2,868.75p 11001
05/10/2016 2,812.50p 3,174.30p 2,812.50p 2,962.50p 15753
04/10/2016 2,868.75p 3,435.00p 2,783.25p 2,812.50p 29719
03/10/2016 2,287.50p 3,000.00p 2,287.50p 2,868.75p 30599
30/09/2016 2,287.50p 2,400.00p 2,100.00p 2,287.50p 10195
29/09/2016 2,662.50p 2,662.50p 2,197.50p 2,250.00p 11638
28/09/2016 2,550.00p 2,838.75p 2,441.25p 2,662.50p 10859
27/09/2016 2,962.50p 3,037.50p 2,415.00p 2,550.00p 31341
26/09/2016 2,212.50p 2,977.50p 2,190.00p 2,906.25p 26056
23/09/2016 1,875.00p 2,400.00p 1,848.75p 2,212.50p 29611
22/09/2016 1,687.50p 1,927.50p 1,633.50p 1,893.75p 10027
21/09/2016 1,537.50p 1,725.00p 1,537.50p 1,687.50p 12060
20/09/2016 1,406.25p 1,657.50p 1,406.25p 1,537.50p 14460
19/09/2016 1,312.50p 1,425.00p 1,292.25p 1,406.25p 2450
16/09/2016 1,331.25p 1,342.50p 1,308.00p 1,312.50p 3186
15/09/2016 1,368.75p 1,374.00p 1,281.00p 1,331.25p 5777
14/09/2016 1,387.50p 1,425.00p 1,338.75p 1,368.75p 1607
13/09/2016 1,443.75p 1,443.75p 1,350.00p 1,387.50p 2485
12/09/2016 1,556.25p 1,590.00p 1,387.50p 1,443.75p 2200
09/09/2016 1,406.25p 1,593.75p 1,395.00p 1,556.25p 5976
08/09/2016 1,368.75p 1,417.57p 1,368.75p 1,406.25p 2844
07/09/2016 1,331.25p 1,462.50p 1,331.25p 1,368.75p 5119
06/09/2016 1,425.00p 1,740.97p 1,312.50p 1,350.00p 18419
05/09/2016 1,218.75p 1,275.00p 1,162.50p 1,200.00p 1576
02/09/2016 1,256.25p 1,275.00p 1,170.00p 1,218.75p 1274
01/09/2016 1,256.25p 1,275.00p 1,241.25p 1,256.25p 2245
31/08/2016 1,256.25p 1,275.00p 1,224.75p 1,256.25p 3678
30/08/2016 1,237.50p 1,350.00p 1,230.00p 1,256.25p 13404
26/08/2016 1,143.75p 1,275.00p 1,143.75p 1,237.50p 2798
25/08/2016 1,200.00p 1,267.50p 1,151.25p 1,162.50p 1483
24/08/2016 1,106.25p 1,290.00p 1,106.25p 1,200.00p 4925
23/08/2016 1,200.00p 1,200.00p 1,106.25p 1,106.25p 1437
22/08/2016 1,143.75p 1,346.25p 1,098.75p 1,200.00p 7547
19/08/2016 1,143.75p 1,200.00p 1,095.00p 1,143.75p 211
18/08/2016 1,125.00p 1,237.50p 1,106.25p 1,143.75p 1168
17/08/2016 1,106.25p 1,226.25p 1,098.75p 1,125.00p 9478
16/08/2016 1,087.50p 1,155.00p 993.75p 1,106.25p 5065
15/08/2016 993.75p 1,170.00p 993.75p 1,106.25p 7193
12/08/2016 937.50p 1,042.50p 937.50p 993.75p 2636
11/08/2016 881.25p 975.00p 881.25p 937.50p 4052
10/08/2016 806.25p 937.50p 806.25p 881.25p 7970
09/08/2016 712.50p 823.43p 705.00p 806.25p 8330
08/08/2016 675.00p 712.50p 675.00p 712.50p 9797
05/08/2016 675.00p 693.75p 656.25p 675.00p 6042
04/08/2016 675.00p 712.50p 651.00p 675.00p 205
03/08/2016 693.75p 703.13p 651.00p 675.00p 1253
02/08/2016 656.25p 727.50p 656.25p 693.75p 4691
01/08/2016 656.25p 670.50p 639.00p 656.25p 8160
29/07/2016 656.25p 675.00p 618.75p 656.25p 11261
28/07/2016 656.25p 671.25p 637.50p 656.25p 2646
27/07/2016 637.50p 663.75p 600.00p 656.25p 6653
26/07/2016 581.25p 645.90p 581.25p 637.50p 9190
25/07/2016 581.25p 598.40p 581.25p 581.25p 1118
22/07/2016 581.25p 590.63p 562.50p 581.25p 27
21/07/2016 581.25p 600.00p 551.25p 581.25p 261
20/07/2016 581.25p 581.25p 562.50p 581.25p 596
19/07/2016 581.25p 591.00p 581.25p 581.25p 83
18/07/2016 581.25p 592.50p 571.50p 581.25p 166
15/07/2016 600.00p 600.00p 581.25p 581.25p 216

*Close Price adjusted for both dividends and splits