Napster Group (NAPS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/10/2007 3,018,998.05p 3,205,356.05p 3,018,998.05p 3,205,356.05p 4
26/10/2007 3,037,633.98p 3,037,633.98p 3,018,998.05p 3,018,998.05p 1
25/10/2007 2,963,090.82p 3,037,633.98p 2,963,090.82p 3,037,633.98p 5
24/10/2007 2,814,004.30p 2,981,726.56p 2,814,004.30p 2,963,090.82p 6
23/10/2007 2,422,652.73p 2,832,640.23p 2,422,652.73p 2,814,004.30p 4
22/10/2007 2,534,467.58p 2,516,577.15p 2,348,109.57p 2,422,652.73p 119
19/10/2007 2,553,103.32p 2,571,739.06p 2,553,103.32p 2,553,103.32p 0
18/10/2007 2,478,560.35p 2,553,103.32p 2,366,745.31p 2,553,103.32p 2
17/10/2007 1,994,029.69p 2,366,745.31p 1,994,029.69p 2,366,745.31p 1
16/10/2007 1,994,029.69p 1,994,029.69p 1,994,029.69p 1,994,029.69p 0
15/10/2007 1,956,758.01p 1,994,029.69p 1,956,758.01p 1,994,029.69p 0
12/10/2007 1,807,671.68p 1,956,758.01p 1,807,671.68p 1,956,758.01p 0
11/10/2007 1,807,671.68p 1,826,307.62p 1,826,307.62p 1,807,671.68p 0
10/10/2007 1,770,400.20p 1,807,671.68p 1,770,400.20p 1,807,671.68p 2
09/10/2007 1,863,579.10p 1,863,579.10p 1,770,400.20p 1,770,400.20p 3
08/10/2007 1,844,943.36p 1,863,579.10p 1,844,943.36p 1,863,579.10p 0
05/10/2007 1,900,850.59p 1,900,850.59p 1,826,307.62p 1,844,943.36p 1
04/10/2007 1,900,850.59p 1,900,850.59p 1,900,850.59p 1,900,850.59p 0
03/10/2007 1,900,850.59p 1,900,850.59p 1,900,850.59p 1,900,850.59p 0
02/10/2007 1,900,850.59p 1,900,850.59p 1,900,850.59p 1,900,850.59p 0
01/10/2007 1,900,850.59p 1,900,850.59p 1,900,850.59p 1,900,850.59p 0
28/09/2007 1,900,850.59p 1,900,850.59p 1,900,850.59p 1,900,850.59p 0
27/09/2007 1,900,850.59p 1,900,850.59p 1,900,850.59p 1,900,850.59p 0
26/09/2007 1,919,486.33p 1,919,486.33p 1,900,850.59p 1,900,850.59p 0
25/09/2007 1,882,214.84p 1,919,486.33p 1,882,214.84p 1,919,486.33p 0
24/09/2007 1,882,214.84p 1,882,214.84p 1,882,214.84p 1,882,214.84p 0
21/09/2007 1,882,214.84p 1,882,214.84p 1,882,214.84p 1,882,214.84p 0
20/09/2007 1,863,579.10p 1,882,214.84p 1,863,579.10p 1,882,214.84p 0
19/09/2007 1,863,579.10p 1,938,122.27p 1,938,122.27p 1,882,214.84p 0
18/09/2007 1,863,579.10p 1,863,579.10p 1,863,579.10p 1,863,579.10p 0
17/09/2007 1,863,579.10p 1,863,579.10p 1,863,579.10p 1,863,579.10p 0
14/09/2007 1,863,579.10p 1,863,579.10p 1,863,579.10p 1,863,579.10p 0
13/09/2007 1,863,579.10p 1,863,579.10p 1,863,579.10p 1,863,579.10p 0
12/09/2007 1,863,579.10p 1,863,579.10p 1,863,579.10p 1,863,579.10p 0
11/09/2007 1,863,579.10p 1,863,579.10p 1,863,579.10p 1,863,579.10p 0
10/09/2007 1,863,579.10p 1,863,579.10p 1,863,579.10p 1,863,579.10p 0
07/09/2007 1,863,579.10p 1,863,579.10p 1,863,579.10p 1,863,579.10p 0
06/09/2007 1,863,579.10p 1,863,579.10p 1,863,579.10p 1,863,579.10p 0
05/09/2007 1,863,579.10p 1,863,579.10p 1,863,579.10p 1,863,579.10p 1
04/09/2007 1,863,579.10p 1,863,579.10p 1,844,943.36p 1,863,579.10p 5
03/09/2007 1,919,486.33p 1,919,486.33p 1,863,579.10p 1,863,579.10p 1
31/08/2007 1,900,850.59p 1,938,122.27p 1,900,850.59p 1,919,486.33p 2
30/08/2007 1,956,758.01p 1,956,758.01p 1,919,486.33p 1,919,486.33p 2
29/08/2007 1,994,029.69p 1,994,029.69p 1,956,758.01p 1,956,758.01p 3
28/08/2007 2,124,480.08p 2,124,480.08p 1,994,029.69p 1,994,029.69p 1
24/08/2007 2,254,930.66p 2,254,930.66p 2,124,480.08p 2,124,480.08p 1
23/08/2007 2,273,566.60p 2,273,566.60p 2,254,930.66p 2,254,930.66p 11
22/08/2007 2,273,566.60p 2,273,566.60p 2,273,566.60p 2,273,566.60p 0
21/08/2007 2,273,566.60p 2,273,566.60p 2,273,566.60p 2,273,566.60p 3
20/08/2007 2,273,566.60p 2,273,566.60p 2,273,566.60p 2,273,566.60p 0
17/08/2007 2,310,838.09p 2,310,838.09p 2,273,566.60p 2,273,566.60p 2
16/08/2007 2,385,381.25p 2,385,381.25p 2,329,473.83p 2,329,473.83p 2
15/08/2007 2,590,374.80p 2,590,374.80p 2,404,016.99p 2,404,016.99p 11
14/08/2007 2,590,374.80p 2,590,374.80p 2,590,374.80p 2,590,374.80p 0
13/08/2007 2,609,010.74p 2,646,282.23p 2,609,010.74p 2,646,282.23p 1
10/08/2007 2,646,282.23p 2,646,282.23p 2,646,282.23p 2,646,282.23p 3
09/08/2007 2,814,004.30p 2,814,004.30p 2,702,189.84p 2,702,189.84p 6
08/08/2007 2,851,275.98p 2,851,275.98p 2,814,004.30p 2,814,004.30p 2
07/08/2007 2,869,911.72p 2,869,911.72p 2,851,275.98p 2,851,275.98p 1
06/08/2007 2,963,090.82p 2,963,090.82p 2,869,911.72p 2,869,911.72p 1
03/08/2007 2,963,090.82p 0.00p 2,963,090.82p 2,963,090.82p 1
02/08/2007 3,056,269.73p 3,056,269.73p 2,851,275.98p 2,963,090.82p 27
01/08/2007 3,223,991.80p 3,223,991.80p 3,056,269.73p 3,056,269.73p 1
31/07/2007 3,261,263.48p 3,261,263.48p 3,261,263.48p 3,261,263.48p 0
30/07/2007 3,261,263.48p 3,261,263.48p 3,261,263.48p 3,261,263.48p 0
27/07/2007 3,298,534.77p 3,298,534.77p 3,261,263.48p 3,261,263.48p 0
26/07/2007 3,335,806.64p 3,335,806.64p 3,279,899.22p 3,298,534.77p 4
25/07/2007 3,373,078.13p 3,373,078.13p 3,335,806.64p 3,335,806.64p 5
24/07/2007 3,373,078.13p 3,373,078.13p 3,373,078.13p 3,373,078.13p 0
23/07/2007 3,373,078.13p 3,373,078.13p 3,373,078.13p 3,373,078.13p 1
20/07/2007 3,410,349.61p 3,410,349.61p 3,373,078.13p 3,373,078.13p 2
19/07/2007 3,410,349.61p 3,410,349.61p 3,410,349.61p 3,410,349.61p 0
18/07/2007 3,428,985.55p 3,428,985.55p 3,354,442.19p 3,410,349.61p 1
17/07/2007 3,447,621.48p 3,447,621.48p 3,410,349.61p 3,410,349.61p 1
16/07/2007 3,484,892.97p 3,484,892.97p 3,447,621.48p 3,447,621.48p 1
13/07/2007 3,466,257.03p 3,484,892.97p 3,466,257.03p 3,484,892.97p 0
12/07/2007 3,354,442.19p 3,466,257.03p 3,354,442.19p 3,466,257.03p 1
11/07/2007 3,242,627.54p 3,354,442.19p 3,242,627.54p 3,354,442.19p 1
10/07/2007 3,279,899.22p 3,279,899.22p 3,223,991.80p 3,242,627.54p 0
09/07/2007 3,130,812.70p 3,223,991.80p 3,130,812.70p 3,223,991.80p 4
06/07/2007 3,112,176.95p 3,130,812.70p 3,112,176.95p 3,130,812.70p 0
05/07/2007 3,074,905.47p 3,112,176.95p 3,074,905.47p 3,112,176.95p 15
04/07/2007 3,074,905.47p 3,074,905.47p 3,074,905.47p 3,074,905.47p 1
03/07/2007 3,149,448.83p 3,149,448.83p 3,074,905.47p 3,074,905.47p 1
02/07/2007 3,130,812.70p 3,149,448.83p 3,130,812.70p 3,149,448.83p 0
29/06/2007 3,130,812.70p 3,130,812.70p 3,130,812.70p 3,130,812.70p 0
28/06/2007 3,149,448.83p 3,149,448.83p 3,130,812.70p 3,130,812.70p 0
27/06/2007 3,168,084.57p 3,168,084.57p 3,149,448.83p 3,149,448.83p 1
26/06/2007 3,168,084.57p 3,149,448.83p 3,149,448.83p 3,168,084.57p 14
25/06/2007 3,149,448.83p 3,168,084.57p 3,149,448.83p 3,168,084.57p 2
22/06/2007 3,112,176.95p 3,149,448.83p 3,112,176.95p 3,149,448.83p 0
21/06/2007 3,130,812.70p 3,130,812.70p 3,112,176.95p 3,112,176.95p 0
20/06/2007 3,130,812.70p 3,130,812.70p 3,130,812.70p 3,130,812.70p 0
19/06/2007 3,130,812.70p 3,130,812.70p 3,130,812.70p 3,130,812.70p 0
18/06/2007 3,242,627.54p 3,242,627.54p 3,130,812.70p 3,130,812.70p 4
15/06/2007 3,261,263.48p 3,261,263.48p 3,242,627.54p 3,242,627.54p 0
14/06/2007 3,261,263.48p 3,261,263.48p 3,261,263.48p 3,261,263.48p 0
13/06/2007 3,279,899.22p 3,279,899.22p 3,242,627.54p 3,261,263.48p 2
12/06/2007 3,168,084.57p 3,298,534.77p 3,168,084.57p 3,298,534.77p 4
11/06/2007 3,354,442.19p 3,354,442.19p 3,056,269.73p 3,112,176.95p 26
08/06/2007 3,391,714.06p 3,391,714.06p 3,354,442.19p 3,354,442.19p 0
07/06/2007 3,317,170.70p 3,391,714.06p 3,223,991.80p 3,391,714.06p 5
06/06/2007 3,168,084.57p 3,354,442.19p 3,168,084.57p 3,335,806.64p 7
05/06/2007 2,609,010.74p 3,223,991.80p 2,609,010.74p 3,168,084.57p 15
04/06/2007 2,590,374.80p 2,609,010.74p 2,590,374.80p 2,609,010.74p 2
01/06/2007 2,609,010.74p 2,609,010.74p 2,609,010.74p 2,609,010.74p 2
31/05/2007 2,497,196.09p 2,590,374.80p 2,497,196.09p 2,590,374.80p 22
30/05/2007 2,441,288.48p 2,478,560.35p 2,404,016.99p 2,459,924.41p 11
29/05/2007 2,441,288.48p 2,441,288.48p 2,441,288.48p 2,441,288.48p 2
25/05/2007 2,441,288.48p 2,441,288.48p 2,441,288.48p 2,441,288.48p 0
24/05/2007 2,441,288.48p 2,441,288.48p 2,441,288.48p 2,441,288.48p 0
23/05/2007 2,385,381.25p 2,441,288.48p 2,385,381.25p 2,441,288.48p 2
22/05/2007 2,366,745.31p 2,404,016.99p 2,329,473.83p 2,385,381.25p 10
21/05/2007 2,366,745.31p 2,366,745.31p 2,366,745.31p 2,366,745.31p 2
18/05/2007 2,459,924.41p 2,459,924.41p 2,366,745.31p 2,366,745.31p 7
17/05/2007 2,497,196.09p 2,515,831.84p 2,459,924.41p 2,459,924.41p 3
16/05/2007 2,534,467.58p 2,534,467.58p 2,478,560.35p 2,497,196.09p 5
15/05/2007 2,534,467.58p 2,534,467.58p 2,534,467.58p 2,534,467.58p 0
14/05/2007 2,534,467.58p 2,534,467.58p 2,534,467.58p 2,534,467.58p 0
11/05/2007 2,459,924.41p 2,534,467.58p 2,459,924.41p 2,534,467.58p 4
10/05/2007 2,348,109.57p 2,459,924.41p 2,348,109.57p 2,459,924.41p 9
09/05/2007 2,366,745.31p 2,366,745.31p 2,329,473.83p 2,348,109.57p 7
08/05/2007 2,385,381.25p 2,385,381.25p 2,366,745.31p 2,366,745.31p 2
04/05/2007 2,385,381.25p 2,385,381.25p 2,385,381.25p 2,385,381.25p 6
03/05/2007 2,385,381.25p 2,404,016.99p 2,385,381.25p 2,385,381.25p 10
02/05/2007 2,590,374.80p 2,590,374.80p 2,366,745.31p 2,385,381.25p 31
01/05/2007 2,609,010.74p 2,609,010.74p 2,590,374.80p 2,590,374.80p 7
30/04/2007 2,683,553.91p 2,683,553.91p 2,609,010.74p 2,609,010.74p 5
27/04/2007 2,739,461.33p 2,739,461.33p 2,683,553.91p 2,683,553.91p 1
26/04/2007 2,832,640.23p 2,832,640.23p 2,739,461.33p 2,739,461.33p 1
25/04/2007 2,832,640.23p 2,832,640.23p 2,832,640.23p 2,832,640.23p 0
24/04/2007 2,832,640.23p 2,832,640.23p 2,795,368.55p 2,832,640.23p 0
23/04/2007 2,832,640.23p 2,832,640.23p 2,832,640.23p 2,832,640.23p 0
20/04/2007 2,832,640.23p 2,832,640.23p 2,832,640.23p 2,832,640.23p 1
19/04/2007 2,832,640.23p 2,832,640.23p 2,832,640.23p 2,832,640.23p 10
18/04/2007 2,795,368.55p 2,832,640.23p 2,776,732.81p 2,832,640.23p 4
17/04/2007 2,776,732.81p 2,795,368.55p 2,758,097.07p 2,776,732.81p 5
16/04/2007 2,646,282.23p 2,776,732.81p 2,646,282.23p 2,776,732.81p 4
13/04/2007 2,646,282.23p 2,646,282.23p 2,646,282.23p 2,646,282.23p 1
12/04/2007 2,646,282.23p 2,646,282.23p 2,571,739.06p 2,646,282.23p 14
11/04/2007 2,646,282.23p 2,646,282.23p 2,646,282.23p 2,646,282.23p 1
10/04/2007 2,646,282.23p 2,646,282.23p 2,646,282.23p 2,646,282.23p 1
05/04/2007 2,646,282.23p 2,646,282.23p 2,646,282.23p 2,646,282.23p 0
04/04/2007 2,646,282.23p 2,646,282.23p 2,627,646.48p 2,646,282.23p 6
03/04/2007 2,646,282.23p 2,646,282.23p 2,646,282.23p 2,646,282.23p 4
02/04/2007 2,627,646.48p 2,646,282.23p 2,609,010.74p 2,646,282.23p 27
30/03/2007 2,590,374.80p 2,609,010.74p 2,590,374.80p 2,609,010.74p 2
29/03/2007 2,646,282.23p 2,646,282.23p 2,590,374.80p 2,590,374.80p 6
28/03/2007 2,720,825.59p 2,720,825.59p 2,646,282.23p 2,646,282.23p 1
27/03/2007 2,683,553.91p 2,739,461.33p 2,683,553.91p 2,720,825.59p 3
26/03/2007 2,497,196.09p 2,702,189.84p 2,497,196.09p 2,683,553.91p 8
23/03/2007 2,515,831.84p 2,515,831.84p 2,497,196.09p 2,497,196.09p 1
22/03/2007 2,459,924.41p 2,515,831.84p 2,459,924.41p 2,515,831.84p 5
21/03/2007 2,441,288.48p 2,459,924.41p 2,422,652.73p 2,459,924.41p 9
20/03/2007 2,459,924.41p 2,459,924.41p 2,441,288.48p 2,441,288.48p 1
19/03/2007 2,441,288.48p 2,478,560.35p 2,441,288.48p 2,459,924.41p 1
16/03/2007 2,422,652.73p 2,459,924.41p 2,422,652.73p 2,441,288.48p 1
15/03/2007 2,329,473.83p 2,422,652.73p 2,329,473.83p 2,422,652.73p 2
14/03/2007 2,404,016.99p 2,404,016.99p 2,310,838.09p 2,329,473.83p 1
13/03/2007 2,385,381.25p 2,404,016.99p 2,366,745.31p 2,404,016.99p 4
12/03/2007 2,199,023.24p 2,385,381.25p 2,199,023.24p 2,385,381.25p 4
09/03/2007 2,031,301.17p 2,161,751.76p 2,031,301.17p 2,143,115.82p 5
08/03/2007 2,031,301.17p 2,049,937.11p 2,012,665.43p 2,031,301.17p 6
07/03/2007 2,012,665.43p 2,012,665.43p 2,012,665.43p 2,012,665.43p 0
06/03/2007 2,012,665.43p 2,012,665.43p 1,994,029.69p 2,012,665.43p 4
05/03/2007 1,994,029.69p 2,012,665.43p 1,994,029.69p 2,012,665.43p 6
02/03/2007 1,994,029.69p 1,994,029.69p 1,994,029.69p 1,994,029.69p 1
01/03/2007 2,031,301.17p 2,031,301.17p 1,994,029.69p 1,994,029.69p 2
28/02/2007 1,900,850.59p 2,031,301.17p 1,919,486.33p 2,031,301.17p 7
27/02/2007 2,236,294.92p 2,236,294.92p 2,087,208.59p 2,087,208.59p 0
26/02/2007 2,254,930.66p 2,254,930.66p 2,236,294.92p 2,236,294.92p 4
23/02/2007 2,217,659.18p 2,236,294.92p 2,217,659.18p 2,236,294.92p 8
22/02/2007 2,329,473.83p 2,329,473.83p 2,105,844.34p 2,217,659.18p 4
21/02/2007 2,478,560.35p 2,478,560.35p 2,329,473.83p 2,329,473.83p 3
20/02/2007 2,478,560.35p 2,478,560.35p 2,478,560.35p 2,478,560.35p 3
19/02/2007 2,385,381.25p 2,478,560.35p 2,385,381.25p 2,478,560.35p 4
16/02/2007 2,273,566.60p 2,385,381.25p 2,273,566.60p 2,385,381.25p 2
15/02/2007 2,236,294.92p 2,273,566.60p 2,199,023.24p 2,273,566.60p 6
14/02/2007 2,124,480.08p 2,236,294.92p 2,105,844.34p 2,236,294.92p 3
13/02/2007 1,994,029.69p 2,180,387.50p 1,994,029.69p 2,124,480.08p 9
12/02/2007 1,882,214.84p 1,994,029.69p 1,882,214.84p 1,994,029.69p 7
09/02/2007 1,863,579.10p 1,882,214.84p 1,863,579.10p 1,882,214.84p 1
08/02/2007 1,863,579.10p 1,863,579.10p 1,863,579.10p 1,863,579.10p 0
07/02/2007 1,863,579.10p 1,863,579.10p 1,863,579.10p 1,863,579.10p 0
06/02/2007 1,807,671.68p 1,863,579.10p 1,807,671.68p 1,863,579.10p 6
05/02/2007 1,807,671.68p 1,807,671.68p 1,807,671.68p 1,807,671.68p 0
02/02/2007 1,807,671.68p 1,807,671.68p 1,807,671.68p 1,807,671.68p 0
01/02/2007 1,789,035.94p 1,807,671.68p 1,789,035.94p 1,807,671.68p 1
31/01/2007 1,770,400.20p 1,789,035.94p 1,770,400.20p 1,789,035.94p 1
30/01/2007 1,770,400.20p 1,770,400.20p 1,770,400.20p 1,770,400.20p 6
29/01/2007 1,751,764.26p 1,770,400.20p 1,751,764.26p 1,770,400.20p 5
26/01/2007 1,733,128.52p 1,751,764.26p 1,733,128.52p 1,751,764.26p 2
25/01/2007 1,733,128.52p 1,733,128.52p 1,733,128.52p 1,733,128.52p 1
24/01/2007 1,714,492.77p 1,733,128.52p 1,714,492.77p 1,733,128.52p 4
23/01/2007 1,714,492.77p 1,714,492.77p 1,714,492.77p 1,714,492.77p 1
22/01/2007 1,733,128.52p 1,733,128.52p 1,695,857.03p 1,714,492.77p 8
19/01/2007 1,658,585.35p 1,733,128.52p 1,658,585.35p 1,733,128.52p 3
18/01/2007 1,677,221.09p 1,677,221.09p 1,658,585.35p 1,658,585.35p 2
17/01/2007 1,770,400.20p 1,770,400.20p 1,621,313.77p 1,677,221.09p 11
16/01/2007 1,807,671.68p 1,807,671.68p 1,770,400.20p 1,770,400.20p 6

*Close Price adjusted for both dividends and splits