Nasstar (NASA) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Nasstar

Date Open High Low Close* Volume
15/04/2019 11.60p 11.70p 11.54p 11.60p 310098
12/04/2019 11.60p 11.60p 11.50p 11.60p 64436
11/04/2019 11.60p 11.62p 11.60p 11.60p 4883
10/04/2019 11.60p 11.60p 11.60p 11.60p 0
09/04/2019 11.60p 11.65p 11.54p 11.60p 185781
08/04/2019 11.60p 11.60p 11.54p 11.60p 771
05/04/2019 12.00p 12.00p 11.50p 11.60p 63808
04/04/2019 11.60p 11.60p 11.50p 11.60p 76531
03/04/2019 11.70p 12.00p 11.00p 11.35p 60288
02/04/2019 11.70p 11.70p 11.60p 11.70p 25036
01/04/2019 11.70p 11.70p 11.60p 11.70p 122022
29/03/2019 11.70p 11.70p 11.60p 11.70p 10000
28/03/2019 11.70p 11.70p 11.60p 11.70p 39106
27/03/2019 11.70p 11.70p 11.60p 11.70p 35374
26/03/2019 11.70p 11.80p 11.68p 11.70p 15714
25/03/2019 11.70p 11.75p 11.68p 11.70p 29474
22/03/2019 11.70p 11.70p 11.69p 11.70p 55605
21/03/2019 11.70p 11.70p 11.60p 11.70p 38500
20/03/2019 11.70p 11.70p 11.60p 11.70p 12000
19/03/2019 11.70p 11.70p 11.60p 11.70p 50444
18/03/2019 11.70p 11.70p 11.60p 11.70p 63931
15/03/2019 11.70p 11.70p 11.69p 11.70p 11611
14/03/2019 11.70p 11.70p 11.70p 11.70p 0
13/03/2019 11.70p 11.73p 11.60p 11.70p 50049
12/03/2019 11.65p 11.70p 11.60p 11.70p 61000
11/03/2019 11.70p 11.70p 11.70p 11.70p 0
08/03/2019 11.70p 11.70p 11.70p 11.70p 954
07/03/2019 11.70p 11.70p 11.70p 11.70p 327387
06/03/2019 11.70p 11.70p 11.60p 11.70p 25000
05/03/2019 11.70p 11.70p 11.60p 11.70p 7634
04/03/2019 11.70p 11.70p 11.60p 11.70p 191281
01/03/2019 11.65p 11.70p 11.60p 11.70p 25456
28/02/2019 11.70p 11.70p 11.66p 11.70p 172
27/02/2019 11.70p 11.70p 11.70p 11.70p 0
26/02/2019 11.70p 11.70p 11.68p 11.70p 162
25/02/2019 11.70p 11.70p 11.68p 11.70p 1000
22/02/2019 11.70p 11.70p 11.60p 11.70p 20961
21/02/2019 11.70p 11.70p 11.70p 11.70p 0
20/02/2019 11.80p 11.80p 11.63p 11.70p 5739
19/02/2019 11.80p 11.80p 11.60p 11.80p 6981
18/02/2019 11.80p 11.80p 11.80p 11.80p 0
15/02/2019 11.80p 11.80p 11.60p 11.80p 3584
14/02/2019 11.80p 11.80p 11.50p 11.80p 86629
13/02/2019 11.80p 11.80p 11.80p 11.80p 0
12/02/2019 12.05p 12.05p 11.80p 11.80p 0
11/02/2019 11.80p 11.80p 11.70p 11.80p 5150
08/02/2019 11.80p 11.80p 11.60p 11.80p 23090
07/02/2019 11.80p 11.80p 11.70p 11.80p 4500
06/02/2019 12.05p 12.05p 11.78p 11.80p 17063
05/02/2019 11.80p 11.84p 11.80p 11.80p 8250
04/02/2019 11.80p 11.80p 11.60p 11.80p 167729
01/02/2019 11.80p 12.00p 11.63p 11.80p 165859
31/01/2019 11.70p 11.70p 11.60p 11.70p 142143
30/01/2019 11.70p 11.70p 11.63p 11.70p 14599
29/01/2019 11.70p 11.70p 11.60p 11.70p 4428
28/01/2019 11.70p 11.70p 11.70p 11.70p 0
25/01/2019 11.70p 11.70p 11.63p 11.70p 4680
24/01/2019 11.70p 11.70p 11.70p 11.70p 80000
23/01/2019 11.70p 11.70p 11.70p 11.70p 140000
22/01/2019 11.70p 11.70p 11.70p 11.70p 0
21/01/2019 11.70p 11.70p 11.70p 11.70p 30000
18/01/2019 11.70p 11.70p 11.70p 11.70p 3583
17/01/2019 11.70p 11.70p 11.60p 11.70p 495
16/01/2019 11.70p 11.70p 11.64p 11.70p 36762
15/01/2019 11.70p 11.70p 11.60p 11.70p 39099
14/01/2019 11.70p 11.70p 11.60p 11.70p 28964
11/01/2019 11.70p 11.70p 11.62p 11.70p 20001
10/01/2019 11.70p 11.70p 11.60p 11.70p 37711
09/01/2019 11.70p 11.70p 11.70p 11.70p 0
08/01/2019 11.70p 11.70p 11.60p 11.70p 15000
07/01/2019 11.70p 11.70p 11.64p 11.70p 8468
04/01/2019 11.70p 11.70p 11.65p 11.70p 42842
03/01/2019 11.70p 11.70p 11.60p 11.70p 9549
02/01/2019 11.70p 11.70p 11.60p 11.70p 7454
31/12/2018 11.70p 11.70p 11.60p 11.70p 7622
28/12/2018 11.70p 11.70p 11.60p 11.70p 14492
27/12/2018 11.70p 11.70p 11.60p 11.70p 11902
24/12/2018 11.70p 11.70p 11.40p 11.70p 0
21/12/2018 11.70p 11.70p 11.60p 11.70p 10241
20/12/2018 11.70p 11.80p 11.60p 11.70p 36179
19/12/2018 11.70p 11.70p 11.60p 11.70p 20350
18/12/2018 11.70p 11.70p 11.60p 11.70p 38641
17/12/2018 11.70p 11.70p 11.60p 11.70p 54431
14/12/2018 11.70p 11.71p 11.69p 11.70p 68370
13/12/2018 11.70p 11.70p 11.70p 11.70p 0
12/12/2018 11.70p 11.70p 11.70p 11.70p 73073
11/12/2018 11.70p 11.70p 11.60p 11.70p 26586
10/12/2018 11.70p 11.70p 11.67p 11.70p 73
07/12/2018 11.70p 11.70p 11.60p 11.70p 41337
06/12/2018 11.70p 11.70p 11.70p 11.70p 0
05/12/2018 11.70p 11.70p 11.70p 11.70p 0
04/12/2018 11.70p 11.70p 11.70p 11.70p 0
03/12/2018 11.70p 11.70p 11.60p 11.70p 44809
30/11/2018 11.70p 11.70p 11.60p 11.70p 19131
29/11/2018 11.70p 11.76p 11.40p 11.70p 197426
28/11/2018 11.70p 11.76p 11.70p 11.70p 12725
27/11/2018 11.70p 11.76p 11.70p 11.70p 4753
26/11/2018 11.70p 11.76p 11.70p 11.70p 3400
23/11/2018 11.70p 11.70p 11.60p 11.70p 38985
22/11/2018 11.70p 11.76p 11.70p 11.70p 3404
21/11/2018 11.70p 11.70p 11.70p 11.70p 0
20/11/2018 11.70p 11.70p 11.60p 11.70p 659
19/11/2018 11.70p 11.70p 11.60p 11.70p 18000
16/11/2018 11.70p 11.70p 11.70p 11.70p 0
15/11/2018 11.70p 11.70p 11.60p 11.70p 245
14/11/2018 11.70p 11.70p 11.60p 11.70p 11095
13/11/2018 11.70p 11.75p 11.69p 11.70p 25927
12/11/2018 11.70p 11.70p 11.60p 11.70p 15281
09/11/2018 11.70p 11.70p 11.60p 11.70p 45000
08/11/2018 11.70p 11.70p 11.70p 11.70p 0
07/11/2018 11.70p 11.70p 11.60p 11.70p 22679
06/11/2018 11.70p 11.79p 11.70p 11.70p 34734
05/11/2018 11.70p 11.70p 11.60p 11.70p 320
02/11/2018 11.70p 11.72p 11.70p 11.70p 5000
01/11/2018 11.70p 11.70p 11.70p 11.70p 4222
31/10/2018 11.70p 11.70p 11.69p 11.70p 56584
30/10/2018 11.70p 11.70p 11.60p 11.70p 99
29/10/2018 11.70p 11.70p 11.70p 11.70p 171
26/10/2018 11.70p 11.70p 11.60p 11.70p 83936
25/10/2018 11.70p 11.70p 11.60p 11.70p 30139
24/10/2018 11.70p 11.80p 11.60p 11.70p 62310
23/10/2018 11.70p 11.80p 11.70p 11.70p 50761
22/10/2018 11.70p 11.70p 11.69p 11.70p 265
19/10/2018 11.70p 11.70p 11.60p 11.70p 95027
18/10/2018 11.70p 11.70p 11.60p 11.70p 5305
17/10/2018 11.70p 11.70p 11.69p 11.70p 201
16/10/2018 11.70p 11.70p 11.70p 11.70p 0
15/10/2018 11.70p 11.70p 11.60p 11.70p 112
12/10/2018 11.70p 11.70p 11.60p 11.70p 34294
11/10/2018 11.70p 11.70p 11.70p 11.70p 120000
10/10/2018 11.70p 11.70p 11.60p 11.70p 70944
09/10/2018 11.70p 11.77p 11.50p 11.70p 112000
08/10/2018 11.70p 11.77p 11.60p 11.70p 16650
05/10/2018 11.70p 11.70p 11.65p 11.70p 27848
04/10/2018 11.70p 11.70p 11.60p 11.70p 825
03/10/2018 11.70p 11.70p 11.60p 11.70p 86
02/10/2018 11.70p 11.70p 11.60p 11.70p 280
01/10/2018 11.70p 11.70p 11.63p 11.70p 765
28/09/2018 11.70p 11.70p 11.07p 11.70p 16983334
27/09/2018 11.70p 11.70p 11.60p 11.70p 20173
26/09/2018 11.70p 11.70p 11.70p 11.70p 0
25/09/2018 11.70p 11.70p 11.60p 11.70p 4945
24/09/2018 11.80p 11.80p 11.70p 11.70p 25597
21/09/2018 11.80p 11.80p 11.80p 11.80p 75900
20/09/2018 11.80p 11.80p 11.60p 11.80p 11936
19/09/2018 11.80p 11.80p 11.60p 11.80p 40327
18/09/2018 11.80p 11.80p 11.79p 11.80p 12486
17/09/2018 11.80p 11.82p 11.80p 11.80p 198
14/09/2018 11.80p 11.80p 11.60p 11.80p 109
13/09/2018 11.80p 11.80p 11.62p 11.80p 21890
12/09/2018 11.80p 11.82p 11.62p 11.80p 42414
11/09/2018 11.80p 11.82p 11.80p 11.80p 10000
10/09/2018 11.75p 11.85p 11.75p 11.80p 37500
07/09/2018 11.75p 11.90p 11.75p 11.75p 8302
06/09/2018 11.70p 11.95p 11.70p 11.75p 52443
05/09/2018 11.70p 11.70p 11.70p 11.70p 0
04/09/2018 11.70p 11.70p 11.47p 11.70p 32162
03/09/2018 11.75p 11.75p 11.46p 11.70p 306
31/08/2018 11.80p 11.80p 11.75p 11.75p 100000
30/08/2018 11.75p 12.00p 11.75p 11.80p 5167
29/08/2018 11.75p 11.90p 11.53p 11.75p 135000
28/08/2018 11.70p 11.75p 11.70p 11.75p 150000
24/08/2018 11.65p 11.90p 11.65p 11.70p 62963
23/08/2018 11.35p 11.85p 11.35p 11.65p 145182
22/08/2018 11.50p 11.50p 11.35p 11.35p 10527
21/08/2018 11.50p 11.75p 11.50p 11.50p 100000
20/08/2018 11.10p 11.50p 11.10p 11.50p 52500
17/08/2018 11.10p 11.10p 11.10p 11.10p 49093268
16/08/2018 11.10p 11.20p 11.00p 11.10p 53847
15/08/2018 11.10p 11.10p 11.10p 11.10p 0
14/08/2018 11.10p 11.10p 11.00p 11.10p 34553
13/08/2018 11.75p 11.75p 11.10p 11.10p 15278
10/08/2018 11.75p 11.75p 11.75p 11.75p 0
09/08/2018 11.75p 11.75p 11.50p 11.75p 4067
08/08/2018 11.75p 11.75p 11.50p 11.75p 18000
07/08/2018 11.75p 11.75p 11.50p 11.75p 1849
06/08/2018 11.75p 11.75p 11.58p 11.75p 4593
03/08/2018 11.75p 11.75p 11.50p 11.75p 105830
02/08/2018 11.75p 11.75p 11.50p 11.75p 12633
01/08/2018 11.75p 11.75p 11.50p 11.75p 13490
31/07/2018 11.75p 11.75p 11.50p 11.75p 40000
30/07/2018 11.75p 11.75p 11.50p 11.75p 51388
27/07/2018 11.75p 11.75p 11.50p 11.75p 11172
26/07/2018 11.75p 11.75p 11.50p 11.75p 5000000
25/07/2018 11.75p 11.75p 11.50p 11.75p 4454
24/07/2018 11.75p 11.75p 11.68p 11.75p 74611
23/07/2018 11.75p 11.75p 11.75p 11.75p 137110
20/07/2018 11.75p 11.75p 11.75p 11.75p 0
19/07/2018 11.75p 11.75p 11.75p 11.75p 0
18/07/2018 11.75p 11.75p 11.50p 11.75p 5055
17/07/2018 11.75p 11.75p 11.75p 11.75p 0
16/07/2018 11.75p 11.75p 11.50p 11.75p 2102
13/07/2018 11.75p 11.75p 11.50p 11.75p 60112
12/07/2018 11.75p 11.75p 11.50p 11.75p 13375
11/07/2018 11.75p 11.75p 11.70p 11.75p 39385
10/07/2018 11.75p 11.75p 11.50p 11.75p 68775
09/07/2018 11.75p 11.75p 11.50p 11.75p 10000
06/07/2018 11.75p 11.75p 11.70p 11.75p 76
05/07/2018 11.75p 11.75p 11.72p 11.75p 622
04/07/2018 11.75p 11.75p 11.75p 11.75p 13463

*Close Price adjusted for both dividends and splits