Napster Group (NAPS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/12/2010 112,500.00p 112,500.00p 112,500.00p 112,500.00p 0
23/12/2010 112,500.00p 112,500.00p 112,500.00p 112,500.00p 2
22/12/2010 131,250.00p 131,250.00p 93,750.00p 112,500.00p 1
21/12/2010 112,500.00p 131,250.00p 112,500.00p 131,250.00p 0
20/12/2010 93,750.00p 112,500.00p 93,750.00p 112,500.00p 0
17/12/2010 93,750.00p 93,750.00p 93,750.00p 93,750.00p 0
16/12/2010 75,000.00p 93,750.00p 75,000.00p 93,750.00p 0
15/12/2010 75,000.00p 75,000.00p 22,500.00p 75,000.00p 5
14/12/2010 56,250.00p 75,000.00p 56,250.00p 75,000.00p 12
13/12/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
10/12/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
09/12/2010 56,250.00p 56,250.00p 18,750.00p 56,250.00p 0
08/12/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
07/12/2010 56,250.00p 56,250.00p 18,750.00p 56,250.00p 0
06/12/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
03/12/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
02/12/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
01/12/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
30/11/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 89
29/11/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
26/11/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
25/11/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
24/11/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
23/11/2010 56,250.00p 56,250.00p 18,750.00p 56,250.00p 1
22/11/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
19/11/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
18/11/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
17/11/2010 56,250.00p 56,250.00p 18,750.00p 56,250.00p 2
16/11/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
15/11/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
12/11/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
11/11/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
10/11/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
09/11/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
08/11/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
05/11/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
04/11/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
03/11/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
02/11/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
01/11/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
29/10/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
28/10/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
27/10/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
26/10/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
25/10/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
22/10/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
21/10/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
20/10/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
19/10/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
18/10/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
15/10/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
14/10/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
13/10/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
12/10/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
11/10/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
08/10/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
07/10/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
06/10/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
05/10/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
04/10/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
01/10/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
30/09/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
29/09/2010 56,250.00p 56,250.00p 18,750.00p 56,250.00p 2
28/09/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
27/09/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
24/09/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
23/09/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
22/09/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
21/09/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
20/09/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
17/09/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
16/09/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
15/09/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
14/09/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
13/09/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
10/09/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
09/09/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
08/09/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
07/09/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
06/09/2010 56,250.00p 56,250.00p 28,125.00p 56,250.00p 0
03/09/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
02/09/2010 56,250.00p 56,250.00p 56,250.00p 56,250.00p 0
01/09/2010 65,625.00p 84,750.00p 33,750.00p 56,250.00p 1
31/08/2010 75,000.00p 75,000.00p 39,000.00p 75,000.00p 0
27/08/2010 75,000.00p 75,000.00p 75,000.00p 75,000.00p 0
26/08/2010 75,000.00p 75,000.00p 39,000.00p 75,000.00p 0
25/08/2010 75,000.00p 75,000.00p 75,000.00p 75,000.00p 0
24/08/2010 84,375.01p 84,375.01p 75,000.00p 75,000.00p 0
23/08/2010 84,375.01p 84,375.01p 84,375.01p 84,375.01p 0
20/08/2010 84,375.01p 84,375.01p 84,375.01p 84,375.01p 0
19/08/2010 84,375.01p 84,375.01p 84,375.01p 84,375.01p 0
18/08/2010 84,375.01p 84,375.01p 84,375.01p 84,375.01p 0
17/08/2010 84,375.01p 84,375.01p 84,375.01p 84,375.01p 0
16/08/2010 84,375.01p 84,375.01p 84,375.01p 84,375.01p 0
13/08/2010 84,375.01p 84,375.01p 84,375.01p 84,375.01p 0
12/08/2010 84,375.01p 84,375.01p 84,375.01p 84,375.01p 0
11/08/2010 93,750.00p 93,750.00p 84,375.01p 84,375.01p 0
10/08/2010 93,750.00p 93,750.00p 93,750.00p 93,750.00p 0
09/08/2010 93,750.00p 93,750.00p 93,750.00p 93,750.00p 0
06/08/2010 93,750.00p 93,750.00p 93,750.00p 93,750.00p 0
05/08/2010 93,750.00p 93,750.00p 93,750.00p 93,750.00p 0
04/08/2010 93,750.00p 93,750.00p 57,750.00p 93,750.00p 0
03/08/2010 93,750.00p 93,750.00p 93,750.00p 93,750.00p 0
02/08/2010 93,750.00p 93,750.00p 93,750.00p 93,750.00p 0
30/07/2010 93,750.00p 93,750.00p 93,750.00p 93,750.00p 0
29/07/2010 93,750.00p 93,750.00p 67,500.00p 93,750.00p 0
28/07/2010 93,750.00p 93,750.00p 93,750.00p 93,750.00p 0
27/07/2010 93,750.00p 93,750.00p 93,750.00p 93,750.00p 0
26/07/2010 93,750.00p 93,750.00p 56,250.00p 84,375.01p 5
23/07/2010 112,500.00p 112,500.00p 75,000.00p 93,750.00p 2
22/07/2010 112,500.00p 112,500.00p 112,500.00p 112,500.00p 0
21/07/2010 112,500.00p 112,500.00p 112,500.00p 112,500.00p 0
20/07/2010 112,500.00p 112,500.00p 112,500.00p 112,500.00p 0
19/07/2010 112,500.00p 112,500.00p 112,500.00p 112,500.00p 0
16/07/2010 112,500.00p 112,500.00p 112,500.00p 112,500.00p 0
15/07/2010 112,500.00p 112,500.00p 112,500.00p 112,500.00p 0
14/07/2010 112,500.00p 112,500.00p 112,500.00p 112,500.00p 0
13/07/2010 112,500.00p 112,500.00p 112,500.00p 112,500.00p 0
12/07/2010 112,500.00p 112,500.00p 112,500.00p 112,500.00p 0
09/07/2010 112,500.00p 112,500.00p 112,500.00p 112,500.00p 0
08/07/2010 112,500.00p 112,500.00p 112,500.00p 112,500.00p 0
07/07/2010 112,500.00p 112,500.00p 112,500.00p 112,500.00p 0
06/07/2010 112,500.00p 112,500.00p 112,500.00p 112,500.00p 0
05/07/2010 112,500.00p 112,500.00p 112,500.00p 112,500.00p 0
02/07/2010 112,500.00p 112,500.00p 112,500.00p 112,500.00p 0
01/07/2010 112,500.00p 112,500.00p 112,500.00p 112,500.00p 0
30/06/2010 112,500.00p 112,500.00p 112,500.00p 112,500.00p 0
29/06/2010 112,500.00p 112,500.00p 112,500.00p 112,500.00p 0
28/06/2010 112,500.00p 112,500.00p 112,500.00p 112,500.00p 0
25/06/2010 112,500.00p 112,500.00p 112,500.00p 112,500.00p 0
24/06/2010 150,000.00p 150,000.00p 112,500.00p 112,500.00p 4
23/06/2010 150,000.00p 150,000.00p 150,000.00p 150,000.00p 0
22/06/2010 150,000.00p 150,000.00p 150,000.00p 150,000.00p 0
21/06/2010 150,000.00p 150,000.00p 150,000.00p 150,000.00p 0
18/06/2010 187,500.00p 187,500.00p 150,000.00p 150,000.00p 0
17/06/2010 187,500.00p 187,500.00p 187,500.00p 187,500.00p 0
16/06/2010 187,500.00p 187,500.00p 150,000.00p 187,500.00p 2
15/06/2010 196,874.99p 196,874.99p 93,750.00p 187,500.00p 5
14/06/2010 196,874.99p 196,874.99p 196,874.99p 196,874.99p 0
11/06/2010 196,874.99p 196,874.99p 196,874.99p 196,874.99p 0
10/06/2010 196,874.99p 196,874.99p 196,874.99p 196,874.99p 0
09/06/2010 196,874.99p 196,874.99p 196,874.99p 196,874.99p 0
08/06/2010 196,874.99p 196,874.99p 196,874.99p 196,874.99p 0
07/06/2010 196,874.99p 196,874.99p 196,874.99p 196,874.99p 0
04/06/2010 196,874.99p 196,874.99p 196,874.99p 196,874.99p 0
03/06/2010 196,874.99p 196,874.99p 196,874.99p 196,874.99p 0
02/06/2010 196,874.99p 196,874.99p 196,874.99p 196,874.99p 0
01/06/2010 196,874.99p 196,874.99p 196,874.99p 196,874.99p 0
28/05/2010 196,874.99p 196,874.99p 196,874.99p 196,874.99p 0
27/05/2010 196,874.99p 196,874.99p 196,874.99p 196,874.99p 0
26/05/2010 187,500.00p 196,874.99p 187,500.00p 196,874.99p 0
25/05/2010 187,500.00p 187,500.00p 187,500.00p 187,500.00p 0
24/05/2010 187,500.00p 187,500.00p 153,750.00p 187,500.00p 0
21/05/2010 187,500.00p 187,500.00p 187,500.00p 187,500.00p 0
20/05/2010 187,500.00p 187,500.00p 187,500.00p 187,500.00p 0
19/05/2010 187,500.00p 187,500.00p 187,500.00p 187,500.00p 0
18/05/2010 196,874.99p 196,874.99p 187,500.00p 187,500.00p 0
17/05/2010 187,500.00p 196,874.99p 187,500.00p 196,874.99p 0
14/05/2010 187,500.00p 187,500.00p 187,500.00p 187,500.00p 0
13/05/2010 187,500.00p 187,500.00p 187,500.00p 187,500.00p 0
12/05/2010 206,250.00p 206,250.00p 150,000.00p 187,500.00p 2
11/05/2010 206,250.00p 206,250.00p 206,250.00p 206,250.00p 0
10/05/2010 206,250.00p 206,250.00p 206,250.00p 206,250.00p 0
07/05/2010 206,250.00p 206,250.00p 206,250.00p 206,250.00p 0
06/05/2010 243,750.00p 243,750.00p 225,000.00p 225,000.00p 3
05/05/2010 281,250.00p 281,250.00p 262,500.00p 262,500.00p 0
04/05/2010 281,250.00p 281,250.00p 281,250.00p 281,250.00p 0
30/04/2010 281,250.00p 281,250.00p 281,250.00p 281,250.00p 0
29/04/2010 262,500.00p 281,250.00p 262,500.00p 281,250.00p 0
28/04/2010 262,500.00p 262,500.00p 262,500.00p 262,500.00p 0
27/04/2010 243,750.00p 262,500.00p 243,750.00p 262,500.00p 0
26/04/2010 253,125.00p 253,125.00p 225,000.00p 243,750.00p 0
23/04/2010 253,125.00p 253,125.00p 253,125.00p 253,125.00p 0
22/04/2010 253,125.00p 253,125.00p 253,125.00p 253,125.00p 0
21/04/2010 253,125.00p 253,125.00p 253,125.00p 253,125.00p 0
20/04/2010 253,125.00p 253,125.00p 253,125.00p 253,125.00p 0
19/04/2010 253,125.00p 253,125.00p 253,125.00p 253,125.00p 0
16/04/2010 253,125.00p 253,125.00p 253,125.00p 253,125.00p 0
15/04/2010 253,125.00p 281,250.00p 253,125.00p 253,125.00p 0
14/04/2010 262,500.00p 262,500.00p 253,125.00p 253,125.00p 0
13/04/2010 262,500.00p 262,500.00p 262,500.00p 262,500.00p 0
12/04/2010 262,500.00p 262,500.00p 262,500.00p 262,500.00p 0
09/04/2010 262,500.00p 262,500.00p 262,500.00p 262,500.00p 0
08/04/2010 262,500.00p 262,500.00p 262,500.00p 262,500.00p 0
07/04/2010 262,500.00p 262,500.00p 262,500.00p 262,500.00p 0
06/04/2010 262,500.00p 262,500.00p 262,500.00p 262,500.00p 0
01/04/2010 225,000.00p 262,500.00p 225,000.00p 262,500.00p 1
31/03/2010 225,000.00p 225,000.00p 225,000.00p 225,000.00p 0
30/03/2010 225,000.00p 225,000.00p 225,000.00p 225,000.00p 0
29/03/2010 225,000.00p 225,000.00p 225,000.00p 225,000.00p 0
26/03/2010 225,000.00p 225,000.00p 225,000.00p 225,000.00p 0
25/03/2010 225,000.00p 225,000.00p 225,000.00p 225,000.00p 0
24/03/2010 225,000.00p 225,000.00p 225,000.00p 225,000.00p 0
23/03/2010 225,000.00p 225,000.00p 225,000.00p 225,000.00p 0
22/03/2010 215,625.00p 243,750.00p 215,625.00p 225,000.00p 0
19/03/2010 215,625.00p 215,625.00p 215,625.00p 215,625.00p 0
18/03/2010 215,625.00p 243,750.00p 210,000.00p 215,625.00p 1
17/03/2010 206,250.00p 215,625.00p 206,250.00p 215,625.00p 52
16/03/2010 206,250.00p 243,750.00p 206,250.00p 206,250.00p 1
15/03/2010 206,250.00p 206,250.00p 206,250.00p 206,250.00p 0

*Close Price adjusted for both dividends and splits