Napster Group (NAPS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/09/2019 4,575.00p 4,612.50p 4,395.00p 4,425.00p 2886
11/09/2019 4,650.00p 4,687.50p 4,500.00p 4,575.00p 1771
10/09/2019 4,800.00p 4,874.25p 4,538.25p 4,717.50p 4427
09/09/2019 4,987.50p 5,016.75p 4,650.00p 4,800.00p 3501
06/09/2019 5,212.50p 5,212.50p 4,950.00p 4,987.50p 6482
05/09/2019 5,025.00p 5,306.25p 4,980.00p 5,175.00p 7330
04/09/2019 4,987.50p 5,099.92p 4,931.25p 5,025.00p 1703
03/09/2019 5,062.50p 5,062.50p 4,808.25p 4,987.50p 5167
02/09/2019 5,100.00p 5,137.50p 4,931.25p 5,062.50p 1159
30/08/2019 5,081.25p 5,250.00p 4,965.00p 4,987.50p 12895
29/08/2019 5,025.00p 5,100.00p 4,875.08p 5,081.25p 5476
28/08/2019 4,950.00p 5,212.50p 4,912.50p 5,100.00p 4653
27/08/2019 4,950.00p 5,231.25p 4,537.50p 4,950.00p 14694
23/08/2019 4,987.50p 5,077.50p 4,800.00p 4,950.00p 3809
22/08/2019 5,250.00p 5,332.50p 4,818.75p 4,987.50p 11154
21/08/2019 5,100.00p 5,325.00p 4,950.00p 5,250.00p 9864
20/08/2019 4,687.50p 5,400.00p 4,608.75p 4,875.00p 14981
19/08/2019 4,762.50p 4,845.00p 4,608.75p 4,687.50p 637
16/08/2019 4,762.50p 4,875.00p 4,650.00p 4,762.50p 1276
15/08/2019 4,725.00p 4,875.00p 4,631.25p 4,762.50p 1316
14/08/2019 4,687.50p 4,800.00p 4,597.50p 4,725.00p 3095
13/08/2019 4,950.00p 4,950.00p 4,552.50p 4,687.50p 6208
12/08/2019 5,287.50p 5,340.00p 4,837.50p 4,950.00p 4465
09/08/2019 5,175.00p 5,385.00p 5,156.25p 5,287.50p 6825
08/08/2019 4,612.50p 5,175.00p 4,575.00p 5,137.50p 9235
07/08/2019 4,537.50p 4,650.00p 4,501.50p 4,575.00p 5212
06/08/2019 4,781.25p 4,837.50p 4,492.50p 4,492.50p 10772
05/08/2019 5,287.50p 5,287.50p 4,740.00p 4,781.25p 9110
02/08/2019 5,400.00p 5,460.00p 5,190.00p 5,325.00p 5909
01/08/2019 5,400.00p 5,460.00p 5,268.75p 5,437.50p 2640
31/07/2019 5,587.50p 5,625.00p 5,348.25p 5,400.00p 1933
30/07/2019 5,662.50p 5,683.50p 5,497.50p 5,587.50p 2053
29/07/2019 5,587.50p 5,850.00p 5,512.50p 5,662.50p 9426
26/07/2019 5,625.00p 5,625.00p 5,422.50p 5,587.50p 4008
25/07/2019 5,493.75p 5,700.00p 5,475.00p 5,625.00p 5526
24/07/2019 5,700.00p 5,700.00p 5,257.50p 5,493.75p 6077
23/07/2019 5,568.75p 5,842.50p 5,437.50p 5,700.00p 5086
22/07/2019 5,700.00p 5,850.00p 5,475.00p 5,568.75p 7140
19/07/2019 5,700.00p 5,756.25p 5,594.53p 5,700.00p 10326
18/07/2019 5,512.50p 5,816.25p 5,512.50p 5,700.00p 5910
17/07/2019 5,775.00p 5,775.00p 5,343.75p 5,512.50p 8519
16/07/2019 5,887.50p 5,887.50p 5,700.00p 5,775.00p 2600
15/07/2019 5,850.00p 6,007.50p 5,782.50p 6,007.50p 2473
12/07/2019 5,868.75p 6,000.00p 5,775.00p 6,000.00p 3754
11/07/2019 5,962.50p 6,075.00p 5,722.50p 5,868.75p 8469
10/07/2019 6,075.00p 6,435.00p 5,895.00p 6,075.00p 8943
09/07/2019 6,450.00p 6,502.50p 6,018.76p 6,150.00p 14397
08/07/2019 6,600.00p 6,843.75p 6,431.25p 6,525.00p 52039
05/07/2019 5,850.00p 6,375.00p 5,649.00p 6,187.50p 24801
04/07/2019 4,987.50p 6,187.50p 4,987.50p 5,812.50p 44842
03/07/2019 5,193.75p 5,235.00p 4,770.00p 4,987.50p 10402
02/07/2019 5,306.25p 5,347.50p 5,025.08p 5,193.75p 4991
01/07/2019 5,737.50p 6,000.00p 5,250.00p 5,306.25p 13823
28/06/2019 4,950.00p 5,700.00p 4,875.00p 5,662.50p 23415
27/06/2019 4,931.25p 5,400.00p 4,875.00p 4,950.00p 17177
26/06/2019 4,500.00p 5,010.00p 4,425.00p 4,931.25p 9759
25/06/2019 4,368.75p 4,566.75p 4,158.75p 4,500.00p 11555
24/06/2019 4,425.00p 4,455.00p 4,162.50p 4,368.75p 4691
21/06/2019 4,331.25p 4,499.92p 3,982.50p 4,425.00p 8145
20/06/2019 4,612.50p 5,010.00p 4,305.00p 4,462.50p 20081
19/06/2019 4,237.50p 4,650.00p 4,237.50p 4,481.25p 26772
18/06/2019 4,050.00p 4,273.50p 3,975.00p 4,087.50p 3749
17/06/2019 4,012.50p 4,218.75p 3,900.00p 4,012.50p 7242
14/06/2019 4,087.50p 4,275.00p 3,945.00p 4,012.50p 5743
13/06/2019 3,975.00p 4,380.00p 3,930.00p 4,087.50p 12881
12/06/2019 3,712.50p 4,005.00p 3,600.00p 3,937.50p 3628
11/06/2019 3,881.25p 3,881.25p 3,536.25p 3,712.50p 5748
10/06/2019 4,012.50p 4,410.00p 3,780.00p 3,881.25p 31999
07/06/2019 2,700.00p 4,125.00p 2,452.50p 3,937.50p 52462
06/06/2019 2,887.50p 2,899.50p 2,400.00p 2,700.00p 8151
05/06/2019 2,850.00p 3,000.00p 2,775.07p 2,906.25p 13442
04/06/2019 2,925.00p 2,985.00p 2,565.00p 2,775.00p 7660
03/06/2019 2,400.00p 3,075.00p 2,340.00p 2,925.00p 29583
31/05/2019 2,100.00p 2,467.50p 2,062.50p 2,400.00p 21712
30/05/2019 2,118.75p 2,148.75p 1,920.00p 2,100.00p 12283
29/05/2019 2,118.75p 2,152.50p 2,062.50p 2,118.75p 3273
28/05/2019 2,043.75p 2,118.75p 2,025.00p 2,118.75p 6296
24/05/2019 1,950.00p 2,062.50p 1,950.00p 2,043.75p 10592
23/05/2019 2,006.25p 2,025.00p 1,912.50p 1,950.00p 8523
22/05/2019 2,156.25p 2,178.75p 2,010.00p 2,025.00p 14665
21/05/2019 2,137.50p 2,190.00p 2,135.62p 2,156.25p 35668
20/05/2019 2,137.50p 2,190.00p 2,118.75p 2,137.50p 4188
17/05/2019 2,306.25p 2,317.50p 2,100.00p 2,137.50p 7780
16/05/2019 2,137.50p 2,355.00p 2,137.50p 2,306.25p 12953
15/05/2019 2,043.75p 2,144.99p 2,043.75p 2,118.75p 35733
14/05/2019 2,006.25p 2,098.13p 2,006.25p 2,043.75p 2847
13/05/2019 2,250.00p 2,250.00p 1,958.25p 2,006.25p 13518
10/05/2019 2,231.25p 2,347.50p 2,214.38p 2,250.00p 8327
09/05/2019 2,493.75p 2,512.50p 2,103.75p 2,231.25p 38302
08/05/2019 2,831.25p 2,831.25p 2,737.58p 2,812.50p 4021
07/05/2019 2,962.50p 2,970.00p 2,778.75p 2,831.25p 6389
03/05/2019 2,943.75p 2,992.50p 2,925.00p 2,943.75p 1634
02/05/2019 2,962.50p 2,995.50p 2,932.50p 2,962.50p 1941
01/05/2019 3,018.75p 3,018.75p 2,943.75p 2,962.50p 2199
30/04/2019 3,056.25p 3,075.00p 2,962.50p 3,018.75p 2214
29/04/2019 3,243.75p 3,249.38p 3,007.50p 3,075.00p 2513
26/04/2019 3,243.75p 3,279.75p 3,172.50p 3,243.75p 3557
25/04/2019 3,075.00p 3,291.00p 2,955.00p 3,243.75p 15192
24/04/2019 3,000.00p 3,112.50p 2,962.50p 3,075.00p 8073
23/04/2019 2,981.25p 3,037.50p 2,962.50p 3,000.00p 3025
18/04/2019 3,000.00p 3,030.00p 2,973.75p 2,981.25p 3196
17/04/2019 3,056.25p 3,073.13p 2,981.25p 3,000.00p 1465
16/04/2019 2,943.75p 3,187.50p 2,943.75p 3,056.25p 8193
15/04/2019 3,093.75p 3,112.50p 2,925.00p 2,943.75p 5925
12/04/2019 3,112.50p 3,142.50p 3,075.00p 3,093.75p 5581
11/04/2019 3,206.25p 3,262.50p 3,056.25p 3,112.50p 5105
10/04/2019 3,206.25p 3,281.25p 3,150.00p 3,150.00p 2494
09/04/2019 3,375.00p 3,397.50p 3,150.00p 3,206.25p 2486
08/04/2019 3,337.50p 3,525.00p 3,300.00p 3,375.00p 7043
05/04/2019 3,131.25p 3,375.00p 3,127.50p 3,337.50p 6599
04/04/2019 3,018.75p 3,150.00p 3,000.00p 3,075.00p 4146
03/04/2019 3,093.75p 3,210.00p 3,000.00p 3,018.75p 2090
02/04/2019 3,037.50p 3,112.50p 3,018.75p 3,093.75p 833
01/04/2019 3,037.50p 3,107.25p 3,000.00p 3,037.50p 3641
29/03/2019 3,075.00p 3,142.50p 3,018.75p 3,037.50p 1800
28/03/2019 3,056.25p 3,150.00p 3,046.50p 3,075.00p 2010
27/03/2019 3,093.75p 3,112.50p 3,056.25p 3,056.25p 2459
26/03/2019 3,037.50p 3,135.00p 3,000.00p 3,093.75p 9946
25/03/2019 3,093.75p 3,187.50p 3,021.00p 3,037.50p 335
22/03/2019 3,225.00p 3,337.50p 3,041.25p 3,093.75p 4955
21/03/2019 3,243.75p 3,243.75p 3,165.00p 3,225.00p 364
20/03/2019 3,300.00p 3,442.50p 3,187.50p 3,243.75p 2441
19/03/2019 3,168.75p 3,375.00p 3,131.25p 3,300.00p 1967
18/03/2019 2,981.25p 3,180.00p 2,981.25p 3,112.50p 836
15/03/2019 3,150.00p 3,225.00p 2,910.07p 2,981.25p 2054
14/03/2019 3,187.50p 3,199.50p 3,062.25p 3,150.00p 1146
13/03/2019 3,450.00p 3,495.00p 3,075.00p 3,187.50p 4316
12/03/2019 3,206.25p 3,300.00p 3,116.25p 3,300.00p 1603
11/03/2019 3,206.25p 3,243.75p 3,112.50p 3,206.25p 680
08/03/2019 3,075.00p 3,258.75p 3,074.96p 3,206.25p 3674
07/03/2019 3,075.00p 3,097.50p 3,074.96p 3,075.00p 703
06/03/2019 3,112.50p 3,120.00p 3,000.00p 3,075.00p 1851
05/03/2019 3,131.25p 3,187.50p 3,075.00p 3,112.50p 1213
04/03/2019 3,300.00p 3,300.00p 3,114.37p 3,131.25p 1836
01/03/2019 3,300.00p 3,375.00p 3,232.50p 3,300.00p 3356
28/02/2019 3,262.50p 3,375.00p 3,177.45p 3,300.00p 1427
27/02/2019 3,131.25p 3,270.00p 3,002.25p 3,187.50p 5478
26/02/2019 2,962.50p 3,093.75p 2,925.00p 2,962.50p 3392
25/02/2019 3,131.25p 3,131.25p 2,925.00p 2,962.50p 2268
22/02/2019 3,165.00p 3,187.50p 3,037.50p 3,131.25p 2167
21/02/2019 3,262.50p 3,330.00p 3,150.00p 3,165.00p 2417
20/02/2019 3,468.75p 3,506.25p 3,225.00p 3,262.50p 3527
19/02/2019 3,600.00p 3,630.00p 3,382.50p 3,468.75p 6064
18/02/2019 3,476.25p 3,735.00p 3,075.00p 3,600.00p 14968
15/02/2019 2,850.00p 3,480.00p 2,702.25p 3,438.75p 15338
14/02/2019 2,718.75p 2,793.75p 2,625.00p 2,793.75p 2937
13/02/2019 2,700.00p 2,775.00p 2,625.00p 2,718.75p 1129
12/02/2019 2,718.75p 2,790.00p 2,557.50p 2,790.00p 6257
11/02/2019 2,850.00p 2,868.75p 2,632.50p 2,775.00p 3484
08/02/2019 2,887.50p 2,924.25p 2,812.50p 2,857.50p 2350
07/02/2019 2,887.50p 2,925.00p 2,887.50p 2,887.50p 1339
06/02/2019 2,887.50p 2,962.50p 2,850.00p 2,906.25p 2977
05/02/2019 2,891.25p 2,925.00p 2,850.00p 2,887.50p 1243
04/02/2019 2,910.00p 2,962.50p 2,857.50p 2,891.25p 1158
01/02/2019 2,928.75p 3,000.00p 2,857.50p 2,910.00p 1919
31/01/2019 2,928.75p 3,000.00p 2,865.00p 2,928.75p 2070
30/01/2019 3,000.00p 3,000.00p 2,883.75p 2,992.50p 1267
29/01/2019 2,962.50p 3,036.00p 2,859.75p 3,000.00p 2179
28/01/2019 2,981.25p 3,097.50p 2,925.00p 3,000.00p 2138
25/01/2019 3,075.00p 3,165.00p 2,927.25p 3,093.75p 5764
24/01/2019 3,243.75p 3,300.00p 3,018.75p 3,052.50p 2263
23/01/2019 3,131.25p 3,487.50p 3,075.00p 3,112.50p 14349
22/01/2019 3,075.00p 3,142.50p 3,061.87p 3,075.00p 3205
21/01/2019 3,206.25p 3,206.25p 3,018.75p 3,075.00p 2920
18/01/2019 3,037.50p 3,247.50p 2,977.50p 3,206.25p 9492
17/01/2019 3,206.25p 3,211.87p 2,987.25p 3,093.75p 1580
16/01/2019 3,300.00p 3,337.50p 3,150.00p 3,206.25p 3154
15/01/2019 3,356.25p 3,375.00p 3,225.00p 3,300.00p 9930
14/01/2019 3,618.75p 3,637.42p 3,375.00p 3,487.50p 1615
11/01/2019 3,693.75p 3,693.75p 3,412.50p 3,618.75p 2714
10/01/2019 3,693.75p 3,693.75p 3,562.50p 3,693.75p 1367
09/01/2019 3,693.75p 3,693.75p 3,562.50p 3,693.75p 1006
08/01/2019 3,656.25p 3,881.25p 3,585.00p 3,693.75p 802
07/01/2019 3,937.50p 3,956.25p 3,652.50p 3,656.25p 1732
04/01/2019 3,918.75p 3,975.00p 3,843.75p 3,937.50p 1536
03/01/2019 3,806.25p 3,960.00p 3,735.00p 3,918.75p 2046
02/01/2019 3,600.00p 3,825.00p 3,571.88p 3,806.25p 3331
31/12/2018 3,637.50p 3,660.00p 3,577.50p 3,600.00p 595
28/12/2018 3,543.75p 3,660.00p 3,525.00p 3,637.50p 5012
27/12/2018 3,727.50p 3,727.50p 3,525.00p 3,525.00p 1979
24/12/2018 3,881.25p 3,881.25p 3,690.00p 3,727.50p 3572
21/12/2018 4,031.25p 4,050.00p 3,862.50p 3,881.25p 2144
20/12/2018 4,237.50p 4,545.00p 3,976.87p 4,031.25p 6093
19/12/2018 4,068.75p 4,312.50p 4,027.95p 4,237.50p 2365
18/12/2018 4,387.50p 4,387.50p 4,036.87p 4,087.50p 2941
17/12/2018 4,743.75p 4,837.50p 4,350.00p 4,387.50p 4136
14/12/2018 4,312.50p 4,953.75p 4,276.87p 4,665.00p 13353
13/12/2018 4,312.50p 4,327.50p 4,237.50p 4,275.00p 3623
12/12/2018 4,256.25p 4,350.00p 4,207.50p 4,312.50p 4478
11/12/2018 4,181.25p 4,342.50p 3,995.62p 4,256.25p 3618
10/12/2018 4,631.25p 4,803.75p 4,020.00p 4,106.25p 11542
07/12/2018 3,431.25p 4,725.00p 3,375.00p 4,593.75p 29208
06/12/2018 3,225.00p 3,225.00p 3,150.00p 3,206.25p 1982
05/12/2018 3,393.75p 3,393.75p 3,228.75p 3,337.50p 2279
04/12/2018 3,637.50p 3,637.50p 3,375.00p 3,393.75p 1442
03/12/2018 3,656.25p 3,727.50p 3,525.00p 3,637.50p 1794
30/11/2018 3,487.50p 3,703.13p 3,450.00p 3,656.25p 3921
29/11/2018 3,525.00p 3,525.00p 3,418.13p 3,487.50p 1471
28/11/2018 3,356.25p 3,562.50p 3,337.50p 3,525.00p 4424
27/11/2018 3,637.50p 3,637.50p 3,213.75p 3,375.00p 7584

*Close Price adjusted for both dividends and splits