Nasstar (NASA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/07/2018 11.75p 11.75p 11.50p 11.75p 92
02/07/2018 11.75p 11.86p 11.50p 11.75p 12027
29/06/2018 11.75p 11.75p 11.50p 11.75p 22484
28/06/2018 11.75p 11.87p 11.50p 11.75p 1495
27/06/2018 11.75p 11.87p 11.75p 11.75p 6275
26/06/2018 11.75p 11.87p 11.75p 11.75p 50514
25/06/2018 11.75p 11.75p 11.50p 11.75p 49520
22/06/2018 11.95p 11.95p 11.75p 11.75p 37300
21/06/2018 11.95p 12.00p 11.95p 11.95p 25000
20/06/2018 11.95p 11.95p 11.70p 11.95p 79061
19/06/2018 11.95p 11.95p 11.95p 11.95p 25000
18/06/2018 11.95p 12.00p 11.70p 11.95p 119850
15/06/2018 11.85p 12.00p 11.71p 11.95p 74254
14/06/2018 11.85p 12.10p 11.50p 11.85p 177887
13/06/2018 11.85p 12.10p 11.51p 11.85p 106135
12/06/2018 11.85p 12.00p 11.85p 11.85p 54400
11/06/2018 11.85p 12.05p 11.85p 11.85p 60687
08/06/2018 11.85p 12.00p 11.85p 11.85p 30914
07/06/2018 11.85p 12.00p 11.70p 11.85p 0
06/06/2018 11.85p 11.85p 11.75p 11.85p 0
05/06/2018 11.85p 11.90p 11.85p 11.85p 14926
04/06/2018 11.85p 12.00p 11.50p 11.85p 90723
01/06/2018 11.85p 11.85p 11.85p 11.85p 0
31/05/2018 11.85p 11.85p 11.69p 11.85p 8868
30/05/2018 11.85p 11.85p 11.69p 11.85p 5411
29/05/2018 11.85p 11.85p 11.69p 11.85p 4405
25/05/2018 11.85p 11.85p 11.69p 11.85p 56305
24/05/2018 11.85p 11.85p 11.50p 11.85p 33430
23/05/2018 11.85p 11.88p 11.85p 11.85p 9448
22/05/2018 11.85p 11.88p 11.85p 11.85p 1919
21/05/2018 11.85p 11.85p 11.50p 11.85p 28375
18/05/2018 11.85p 11.85p 11.72p 11.85p 25000
17/05/2018 11.85p 11.85p 11.50p 11.85p 10157
16/05/2018 11.85p 11.85p 11.50p 11.85p 10000
15/05/2018 11.85p 11.85p 11.74p 11.85p 10157
14/05/2018 11.85p 11.85p 11.85p 11.85p 0
11/05/2018 11.85p 11.85p 11.50p 11.85p 15721
10/05/2018 11.85p 11.85p 11.75p 11.85p 4384
09/05/2018 11.85p 11.95p 11.85p 11.85p 53262
08/05/2018 11.85p 12.13p 11.85p 11.85p 692
04/05/2018 11.85p 11.85p 11.85p 11.85p 94376
03/05/2018 12.00p 12.00p 11.53p 11.85p 58240
02/05/2018 11.65p 12.20p 11.50p 12.00p 222551
01/05/2018 11.65p 12.00p 11.35p 11.65p 299942
30/04/2018 11.25p 11.50p 11.25p 11.50p 106358
27/04/2018 11.25p 11.35p 11.00p 11.25p 56672
26/04/2018 11.15p 11.39p 11.15p 11.25p 32299
25/04/2018 11.15p 11.15p 11.15p 11.15p 0
24/04/2018 11.15p 11.15p 11.15p 11.15p 458765
23/04/2018 11.15p 11.15p 11.15p 11.15p 0
20/04/2018 11.00p 11.15p 10.62p 11.15p 1500
19/04/2018 10.60p 11.00p 10.60p 11.00p 30000
18/04/2018 10.60p 10.60p 10.60p 10.60p 0
17/04/2018 10.60p 10.62p 10.53p 10.60p 55868
16/04/2018 10.60p 10.60p 10.60p 10.60p 23110
13/04/2018 10.60p 10.63p 10.60p 10.60p 91571
12/04/2018 10.60p 10.60p 10.60p 10.60p 0
11/04/2018 10.60p 10.60p 10.60p 10.60p 0
10/04/2018 10.60p 10.62p 10.60p 10.60p 21000
09/04/2018 10.60p 10.62p 10.60p 10.60p 9000
06/04/2018 10.65p 10.74p 10.60p 10.60p 4662
05/04/2018 10.65p 10.65p 10.64p 10.65p 14707
04/04/2018 11.00p 11.00p 10.75p 10.75p 5712
03/04/2018 11.00p 11.00p 10.78p 11.00p 14556
29/03/2018 11.00p 11.38p 10.78p 11.00p 8813
28/03/2018 11.00p 11.00p 11.00p 11.00p 0
27/03/2018 11.00p 11.38p 11.00p 11.00p 40822
26/03/2018 11.00p 11.00p 11.00p 11.00p 170000
23/03/2018 11.00p 11.00p 11.00p 11.00p 100000
22/03/2018 11.00p 11.45p 11.00p 11.00p 21613
21/03/2018 11.00p 11.00p 10.50p 11.00p 13600
20/03/2018 10.75p 11.00p 10.50p 11.00p 137821
19/03/2018 10.75p 10.75p 10.50p 10.75p 98774
16/03/2018 10.75p 10.75p 10.50p 10.75p 156085
15/03/2018 10.75p 10.75p 10.50p 10.75p 70776
14/03/2018 10.75p 10.75p 10.75p 10.75p 18500
13/03/2018 10.75p 10.75p 10.75p 10.75p 0
12/03/2018 10.75p 10.75p 10.58p 10.75p 19319
09/03/2018 10.75p 10.75p 10.50p 10.75p 94759
08/03/2018 10.75p 10.75p 10.50p 10.75p 181
07/03/2018 10.75p 10.75p 10.50p 10.75p 70000
06/03/2018 10.75p 10.75p 10.75p 10.75p 0
05/03/2018 10.75p 10.75p 10.50p 10.75p 10000
02/03/2018 10.75p 10.75p 10.75p 10.75p 0
01/03/2018 10.75p 10.75p 10.50p 10.75p 24691
28/02/2018 10.75p 10.75p 10.75p 10.75p 0
27/02/2018 10.75p 10.75p 10.25p 10.75p 55788
26/02/2018 10.75p 10.75p 10.68p 10.75p 91071
23/02/2018 10.75p 10.75p 10.50p 10.75p 500
22/02/2018 10.75p 10.75p 10.50p 10.75p 1000
21/02/2018 10.75p 10.75p 10.50p 10.75p 5963123
20/02/2018 10.75p 10.75p 10.50p 10.75p 32922
19/02/2018 10.75p 10.75p 10.50p 10.75p 1500
16/02/2018 10.75p 10.75p 10.50p 10.75p 50000
15/02/2018 10.75p 10.75p 10.50p 10.75p 100000
14/02/2018 10.75p 10.75p 10.50p 10.75p 680
13/02/2018 10.75p 10.75p 10.00p 10.75p 3209477
12/02/2018 10.75p 10.83p 10.50p 10.75p 82929
09/02/2018 10.75p 10.88p 10.50p 10.75p 33362
08/02/2018 11.00p 11.00p 10.75p 10.75p 0
07/02/2018 11.00p 11.00p 10.50p 11.00p 6241
06/02/2018 11.00p 11.00p 10.50p 11.00p 20000
05/02/2018 11.10p 11.10p 10.90p 11.10p 349
02/02/2018 11.10p 11.10p 11.10p 11.10p 0
01/02/2018 11.10p 11.10p 10.90p 11.10p 41620
31/01/2018 11.10p 11.10p 10.99p 11.10p 129943
30/01/2018 11.10p 11.10p 10.70p 11.10p 10000
29/01/2018 11.10p 11.25p 10.70p 11.10p 120134
26/01/2018 10.75p 10.75p 10.75p 10.75p 0
25/01/2018 10.75p 10.75p 10.50p 10.75p 16000
24/01/2018 10.75p 10.75p 10.75p 10.75p 0
23/01/2018 10.75p 10.75p 10.50p 10.75p 30890
22/01/2018 10.75p 10.75p 10.75p 10.75p 0
19/01/2018 10.75p 10.75p 10.75p 10.75p 0
18/01/2018 10.75p 10.80p 10.75p 10.75p 6316
17/01/2018 10.75p 10.75p 10.50p 10.75p 9440
16/01/2018 10.75p 10.80p 10.50p 10.75p 22591
15/01/2018 10.75p 10.75p 10.75p 10.75p 0
12/01/2018 10.75p 10.75p 10.75p 10.75p 0
11/01/2018 10.75p 10.80p 10.75p 10.75p 20833
10/01/2018 10.75p 10.75p 10.75p 10.75p 45438
09/01/2018 10.75p 10.80p 10.50p 10.75p 2910046
08/01/2018 10.75p 10.89p 10.75p 10.75p 4500
05/01/2018 10.75p 10.89p 10.75p 10.75p 74
04/01/2018 10.75p 10.75p 10.75p 10.75p 0
03/01/2018 10.75p 10.90p 10.75p 10.75p 1744
02/01/2018 10.75p 10.90p 10.75p 10.75p 184
29/12/2017 10.75p 10.75p 10.75p 10.75p 0
28/12/2017 10.75p 10.75p 10.75p 10.75p 81606
27/12/2017 10.75p 10.80p 10.50p 10.75p 14353
22/12/2017 10.75p 10.75p 10.75p 10.75p 58000
21/12/2017 10.75p 10.85p 10.56p 10.75p 25501
20/12/2017 10.75p 10.75p 10.75p 10.75p 0
19/12/2017 10.75p 10.93p 10.50p 10.75p 29699
18/12/2017 10.75p 10.75p 10.75p 10.75p 100000
15/12/2017 10.75p 10.94p 10.75p 10.75p 17067
14/12/2017 10.75p 10.75p 10.53p 10.75p 23656
13/12/2017 10.75p 10.75p 10.58p 10.75p 20000
12/12/2017 10.75p 10.75p 10.58p 10.75p 9687
11/12/2017 10.75p 10.75p 10.58p 10.75p 9435
08/12/2017 10.75p 10.75p 10.58p 10.75p 5565
07/12/2017 10.75p 10.75p 10.75p 10.75p 0
06/12/2017 10.75p 10.75p 10.50p 10.75p 2500
05/12/2017 10.75p 10.75p 10.50p 10.75p 16509
04/12/2017 10.75p 10.75p 10.58p 10.75p 18856
01/12/2017 10.75p 10.75p 10.75p 10.75p 0
30/11/2017 10.75p 10.75p 10.56p 10.75p 1000
29/11/2017 10.75p 10.75p 10.50p 10.75p 191
28/11/2017 10.75p 10.75p 10.75p 10.75p 0
27/11/2017 10.75p 10.75p 10.50p 10.75p 51370
24/11/2017 10.75p 10.75p 10.75p 10.75p 370000
23/11/2017 10.75p 10.75p 10.53p 10.75p 50000
22/11/2017 11.00p 11.00p 10.50p 10.75p 169382
21/11/2017 11.00p 11.00p 10.64p 11.00p 35069
20/11/2017 11.00p 11.00p 10.50p 11.00p 70799
17/11/2017 11.00p 11.00p 11.00p 11.00p 150000
16/11/2017 11.00p 11.00p 10.50p 11.00p 15040
15/11/2017 11.00p 11.00p 11.00p 11.00p 0
14/11/2017 11.00p 11.00p 10.64p 11.00p 21440
13/11/2017 11.00p 11.13p 10.50p 11.00p 1198779
10/11/2017 11.00p 11.00p 10.13p 11.00p 250861
09/11/2017 11.00p 11.00p 10.50p 11.00p 25271
08/11/2017 11.00p 11.00p 10.50p 11.00p 80854
07/11/2017 11.00p 11.00p 10.50p 11.00p 389572
06/11/2017 10.25p 10.38p 10.00p 10.25p 14966
03/11/2017 10.25p 10.38p 10.25p 10.25p 33593
02/11/2017 10.25p 10.25p 10.25p 10.25p 0
01/11/2017 10.25p 10.25p 10.25p 10.25p 28500
31/10/2017 10.25p 10.25p 10.00p 10.25p 7209
30/10/2017 10.00p 10.25p 10.00p 10.25p 20000
27/10/2017 10.13p 10.40p 9.75p 10.25p 109303
26/10/2017 10.13p 10.33p 10.13p 10.13p 20000
25/10/2017 9.88p 10.40p 9.84p 10.13p 1932349
24/10/2017 9.88p 9.88p 9.88p 9.88p 0
23/10/2017 9.75p 10.00p 9.66p 9.88p 55000
20/10/2017 9.75p 9.75p 9.75p 9.75p 0
19/10/2017 9.75p 9.75p 9.75p 9.75p 40406
18/10/2017 9.75p 10.49p 9.66p 9.75p 82039
17/10/2017 9.88p 9.88p 9.66p 9.75p 50000
16/10/2017 9.88p 10.20p 9.88p 9.88p 29600
13/10/2017 9.63p 9.88p 9.63p 9.88p 225424
12/10/2017 9.88p 9.88p 9.63p 9.63p 304000
11/10/2017 9.88p 9.88p 9.88p 9.88p 3727
10/10/2017 9.88p 9.88p 9.88p 9.88p 138391
09/10/2017 9.88p 9.88p 9.88p 9.88p 30000
06/10/2017 10.00p 10.00p 9.88p 9.88p 335000
05/10/2017 9.63p 10.00p 9.63p 10.00p 303100
04/10/2017 9.63p 9.75p 9.50p 9.63p 4500
03/10/2017 9.63p 9.63p 9.63p 9.63p 16096
02/10/2017 9.63p 9.75p 9.63p 9.63p 95530
29/09/2017 9.63p 9.63p 9.63p 9.63p 59253
28/09/2017 9.63p 9.63p 9.63p 9.63p 18156
27/09/2017 9.63p 9.63p 9.63p 9.63p 221897
26/09/2017 9.63p 9.63p 9.63p 9.63p 4637
25/09/2017 9.50p 9.63p 9.50p 9.63p 415365
22/09/2017 9.50p 9.50p 9.50p 9.50p 22259
21/09/2017 9.50p 9.50p 9.50p 9.50p 0
20/09/2017 9.50p 9.50p 9.50p 9.50p 0
19/09/2017 9.50p 9.50p 9.50p 9.50p 0
18/09/2017 9.50p 9.50p 9.50p 9.50p 0

*Close Price adjusted for both dividends and splits