Nasstar (NASA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/10/2013 11.63p 11.63p 11.25p 11.63p 6737
01/10/2013 11.63p 11.63p 11.25p 11.63p 50000
30/09/2013 11.00p 11.00p 10.83p 11.00p 0
27/09/2013 11.00p 11.00p 10.83p 11.00p 0
26/09/2013 11.00p 11.00p 10.83p 11.00p 8834
25/09/2013 11.13p 11.50p 11.00p 11.00p 20000
24/09/2013 11.13p 11.50p 11.00p 11.13p 0
23/09/2013 11.00p 11.50p 11.00p 11.13p 50000
20/09/2013 11.00p 11.00p 10.83p 11.00p 5228
19/09/2013 11.00p 11.00p 10.75p 11.00p 10000
18/09/2013 11.00p 11.23p 11.00p 11.00p 1000
17/09/2013 11.00p 11.23p 11.00p 11.00p 0
16/09/2013 11.00p 11.23p 11.00p 11.00p 6474
13/09/2013 11.00p 11.23p 11.00p 11.00p 30000
12/09/2013 11.00p 11.00p 11.00p 11.00p 50000
11/09/2013 11.00p 11.25p 11.00p 11.00p 22847
10/09/2013 11.00p 11.25p 11.00p 11.00p 59724
09/09/2013 11.00p 11.25p 11.00p 11.00p 66500
06/09/2013 11.00p 11.00p 10.85p 11.00p 0
05/09/2013 11.00p 11.00p 10.85p 11.00p 0
04/09/2013 11.00p 11.00p 10.85p 11.00p 23042
03/09/2013 11.00p 11.00p 10.85p 11.00p 3961
02/09/2013 11.00p 11.25p 11.00p 11.00p 0
30/08/2013 11.00p 11.25p 11.00p 11.00p 40000
29/08/2013 11.00p 11.00p 10.85p 11.00p 694
28/08/2013 11.00p 11.25p 10.85p 11.00p 55000
27/08/2013 11.00p 11.12p 11.00p 11.00p 120000
23/08/2013 11.00p 11.20p 11.00p 11.00p 44377
22/08/2013 11.13p 11.13p 11.00p 11.00p 20000
21/08/2013 11.13p 11.25p 11.00p 11.13p 25485
20/08/2013 11.13p 11.19p 11.13p 11.13p 0
19/08/2013 11.13p 11.19p 11.13p 11.13p 0
16/08/2013 11.13p 11.19p 11.13p 11.13p 5000
15/08/2013 11.13p 11.25p 10.88p 11.13p 0
14/08/2013 11.13p 11.25p 10.88p 11.13p 0
13/08/2013 11.13p 11.25p 10.88p 11.13p 0
12/08/2013 11.13p 11.25p 10.88p 11.13p 94108
09/08/2013 11.13p 11.13p 10.50p 11.13p 0
08/08/2013 11.13p 11.13p 10.50p 11.13p 0
07/08/2013 11.13p 11.13p 10.50p 10.50p 0
06/08/2013 11.13p 11.13p 11.00p 11.13p 10000
05/08/2013 11.13p 11.13p 10.50p 11.13p 25000
02/08/2013 11.13p 11.20p 11.13p 11.13p 0
01/08/2013 11.13p 11.20p 11.13p 11.13p 0
31/07/2013 11.13p 11.20p 11.13p 11.13p 0
30/07/2013 11.13p 11.20p 11.13p 11.13p 4335
29/07/2013 11.13p 11.20p 11.00p 11.13p 30089
26/07/2013 11.13p 11.13p 11.01p 11.13p 5000
25/07/2013 11.13p 11.13p 11.01p 11.13p 3000
24/07/2013 11.13p 11.13p 10.50p 11.13p 0
23/07/2013 11.13p 11.13p 11.01p 11.13p 4566
22/07/2013 11.13p 11.13p 11.01p 11.13p 1500
19/07/2013 11.13p 11.13p 11.01p 11.13p 0
18/07/2013 11.13p 11.13p 11.01p 11.13p 0
17/07/2013 11.13p 11.13p 11.01p 11.13p 3561
16/07/2013 11.13p 11.13p 11.00p 11.13p 0
15/07/2013 11.13p 11.13p 11.00p 11.13p 0
12/07/2013 11.13p 11.13p 11.00p 11.13p 0
11/07/2013 11.13p 11.13p 11.00p 11.13p 0
10/07/2013 11.13p 11.13p 11.00p 11.13p 0
09/07/2013 11.13p 11.13p 11.00p 11.13p 0
08/07/2013 11.13p 11.13p 11.00p 11.13p 0
05/07/2013 11.13p 11.13p 11.00p 11.13p 0
04/07/2013 11.13p 11.13p 11.00p 11.13p 0
03/07/2013 11.13p 11.13p 11.00p 11.13p 24000
02/07/2013 11.13p 11.25p 10.88p 11.13p 0
01/07/2013 11.13p 11.25p 10.88p 11.13p 0
28/06/2013 11.13p 11.25p 10.88p 11.25p 135000
27/06/2013 11.13p 11.23p 11.13p 11.13p 0
26/06/2013 11.13p 11.23p 11.13p 11.13p 0
25/06/2013 11.13p 11.23p 11.13p 11.13p 0
24/06/2013 11.13p 11.23p 11.13p 11.13p 0
21/06/2013 11.13p 11.23p 11.13p 11.13p 0
20/06/2013 11.13p 11.23p 11.13p 11.13p 10000
19/06/2013 11.13p 11.25p 11.03p 11.13p 0
18/06/2013 11.13p 11.25p 11.03p 11.13p 0
17/06/2013 11.13p 11.25p 11.03p 11.13p 0
14/06/2013 11.13p 11.25p 11.03p 11.13p 0
13/06/2013 11.25p 11.25p 11.03p 11.13p 70000
12/06/2013 11.25p 11.25p 11.05p 11.25p 3000
11/06/2013 11.25p 11.44p 11.25p 11.25p 0
10/06/2013 11.25p 11.44p 11.25p 11.25p 0
07/06/2013 11.25p 11.44p 11.25p 11.25p 0
06/06/2013 11.25p 11.44p 11.25p 11.25p 0
05/06/2013 11.25p 11.44p 11.25p 11.25p 0
04/06/2013 11.25p 11.44p 11.25p 11.25p 0
03/06/2013 11.25p 11.44p 11.25p 11.25p 0
31/05/2013 11.25p 11.44p 11.25p 11.25p 0
30/05/2013 11.25p 11.44p 11.25p 11.25p 4000
29/05/2013 11.00p 11.25p 11.00p 11.25p 23000
28/05/2013 11.13p 11.13p 10.79p 11.13p 7407
24/05/2013 11.13p 11.13p 10.79p 11.13p 0
23/05/2013 11.13p 11.13p 10.79p 11.13p 0
22/05/2013 11.13p 11.13p 10.79p 11.13p 17350
21/05/2013 11.13p 11.13p 10.79p 11.13p 9270
20/05/2013 11.25p 11.25p 11.03p 11.13p 18141
17/05/2013 11.25p 11.75p 11.03p 11.25p 0
16/05/2013 11.25p 11.75p 11.03p 11.25p 0
15/05/2013 11.25p 11.45p 11.03p 11.25p 8992
14/05/2013 11.25p 11.45p 11.18p 11.25p 52498
13/05/2013 11.25p 11.25p 11.18p 11.25p 11551
10/05/2013 11.25p 11.40p 11.25p 11.25p 0
09/05/2013 11.25p 11.40p 11.25p 11.25p 10000
08/05/2013 11.25p 11.25p 11.18p 11.25p 0
07/05/2013 11.25p 11.25p 11.18p 11.25p 50000
03/05/2013 11.25p 11.50p 10.50p 11.25p 0
02/05/2013 10.75p 11.50p 10.50p 11.25p 256365
01/05/2013 10.50p 10.75p 10.50p 10.75p 50000
30/04/2013 10.50p 10.50p 10.15p 10.50p 8750
29/04/2013 10.50p 10.50p 10.00p 10.50p 0
26/04/2013 10.00p 10.50p 10.00p 10.50p 100000
25/04/2013 10.00p 10.50p 9.50p 10.00p 282699
24/04/2013 10.50p 10.50p 10.00p 10.25p 9611
23/04/2013 10.50p 10.50p 10.12p 10.50p 0
22/04/2013 10.50p 10.50p 10.12p 10.50p 0
19/04/2013 10.50p 10.50p 10.12p 10.50p 0
18/04/2013 10.50p 10.50p 10.12p 10.50p 4888
17/04/2013 10.50p 10.50p 10.30p 10.50p 50000
16/04/2013 10.25p 10.50p 10.08p 10.50p 4888
15/04/2013 10.25p 10.25p 9.50p 10.25p 0
12/04/2013 10.25p 10.25p 9.50p 10.25p 5000
11/04/2013 10.25p 10.40p 10.25p 10.25p 5000
10/04/2013 10.00p 10.14p 10.00p 10.00p 0
09/04/2013 10.00p 10.14p 10.00p 10.00p 986
08/04/2013 10.00p 10.00p 9.50p 10.00p 2000
05/04/2013 10.00p 10.14p 10.00p 10.00p 295
04/04/2013 10.00p 10.25p 10.00p 10.00p 0
03/04/2013 10.25p 10.25p 10.00p 10.00p 6585
02/04/2013 10.25p 10.25p 10.00p 10.25p 26654
28/03/2013 10.25p 10.50p 10.03p 10.25p 115012
27/03/2013 10.25p 10.25p 10.15p 10.25p 906
26/03/2013 9.75p 10.25p 9.69p 10.25p 215490
25/03/2013 9.75p 9.75p 9.69p 9.75p 361
22/03/2013 9.75p 9.75p 9.69p 9.75p 1032
21/03/2013 9.75p 9.75p 9.00p 9.75p 1393
20/03/2013 10.00p 10.00p 9.70p 9.75p 3886
19/03/2013 10.00p 10.00p 8.75p 10.00p 99903
18/03/2013 10.00p 10.00p 9.95p 10.00p 30150
15/03/2013 10.00p 10.00p 9.95p 10.00p 904
14/03/2013 10.00p 10.00p 9.95p 10.00p 1758
13/03/2013 10.00p 10.00p 9.50p 10.00p 3750
12/03/2013 10.25p 10.25p 10.00p 10.00p 12750
11/03/2013 10.25p 10.38p 10.00p 10.25p 54680
08/03/2013 10.38p 10.50p 9.75p 10.25p 70000
07/03/2013 11.00p 11.00p 10.00p 10.38p 37607
06/03/2013 11.75p 11.75p 11.00p 11.25p 20000
05/03/2013 12.13p 12.20p 11.50p 11.75p 0
04/03/2013 12.13p 12.20p 11.50p 12.13p 33032
01/03/2013 12.13p 12.20p 11.50p 12.13p 8230
28/02/2013 12.75p 12.75p 11.00p 12.13p 203000
27/02/2013 12.75p 12.75p 12.53p 12.75p 0
26/02/2013 12.75p 12.75p 12.53p 12.75p 0
25/02/2013 12.75p 12.75p 12.53p 12.75p 39069
22/02/2013 12.75p 12.75p 12.61p 12.75p 0
21/02/2013 12.75p 12.75p 12.61p 12.75p 0
20/02/2013 12.75p 12.75p 12.61p 12.75p 0
19/02/2013 12.75p 12.75p 12.61p 12.75p 0
18/02/2013 12.75p 12.75p 12.61p 12.75p 12970
15/02/2013 12.75p 12.88p 12.50p 12.75p 0
14/02/2013 12.75p 12.88p 12.50p 12.75p 0
13/02/2013 12.75p 12.88p 12.50p 12.75p 1000
12/02/2013 12.50p 12.50p 12.15p 12.50p 0
11/02/2013 12.50p 12.50p 12.15p 12.50p 15000
08/02/2013 12.50p 12.50p 12.15p 12.50p 0
07/02/2013 12.50p 12.50p 12.15p 12.50p 10000
06/02/2013 12.50p 12.75p 12.50p 12.50p 0
05/02/2013 12.50p 12.75p 12.50p 12.50p 2000
04/02/2013 13.25p 13.25p 12.00p 12.50p 54591
01/02/2013 13.25p 13.38p 13.25p 13.25p 0
31/01/2013 13.25p 13.38p 13.25p 13.25p 104
30/01/2013 13.25p 13.25p 13.00p 13.25p 0
29/01/2013 13.25p 13.25p 13.00p 13.25p 0
28/01/2013 13.25p 13.25p 13.00p 13.25p 0
25/01/2013 13.25p 13.25p 13.00p 13.25p 6373
24/01/2013 13.25p 13.25p 13.00p 13.25p 0
23/01/2013 13.25p 13.25p 13.00p 13.25p 18000
22/01/2013 13.25p 13.25p 13.15p 13.25p 2493
21/01/2013 13.25p 13.25p 13.15p 13.25p 401
18/01/2013 13.25p 13.40p 13.00p 13.25p 0
17/01/2013 13.25p 13.40p 13.00p 13.25p 0
16/01/2013 13.25p 13.40p 13.00p 13.25p 0
15/01/2013 13.25p 13.40p 13.00p 13.25p 0
14/01/2013 13.25p 13.40p 13.00p 13.25p 13654
11/01/2013 13.25p 13.25p 13.00p 13.25p 60000
10/01/2013 13.38p 13.38p 13.19p 13.25p 18413
09/01/2013 13.38p 13.38p 13.19p 13.38p 5628
08/01/2013 13.38p 13.38p 13.19p 13.38p 1968
07/01/2013 13.38p 13.50p 13.19p 13.38p 0
04/01/2013 13.38p 13.50p 13.19p 13.38p 0
03/01/2013 13.38p 13.50p 13.19p 13.38p 0
02/01/2013 13.25p 13.50p 13.19p 13.38p 12365
31/12/2012 13.25p 13.50p 13.00p 13.25p 0
28/12/2012 13.38p 13.50p 13.00p 13.25p 0
27/12/2012 13.00p 13.50p 13.00p 13.38p 6500
24/12/2012 13.00p 13.50p 12.35p 13.00p 0
21/12/2012 12.38p 13.50p 12.35p 13.00p 97037
20/12/2012 10.75p 12.98p 10.50p 12.38p 269000
19/12/2012 10.00p 11.37p 10.00p 10.75p 288371
18/12/2012 10.00p 10.20p 10.00p 10.00p 50000
17/12/2012 10.50p 10.50p 10.00p 10.00p 6486

*Close Price adjusted for both dividends and splits