Napster Group (NAPS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/11/2018 3,637.50p 3,652.50p 3,600.00p 3,637.50p 1674
23/11/2018 3,768.75p 3,772.50p 3,600.00p 3,637.50p 3708
22/11/2018 3,768.75p 3,787.50p 3,637.50p 3,727.50p 7924
21/11/2018 3,731.25p 3,802.50p 3,712.50p 3,768.75p 1441
20/11/2018 3,787.50p 3,877.13p 3,693.75p 3,731.25p 2506
19/11/2018 3,956.25p 4,012.50p 3,750.00p 3,787.50p 4788
16/11/2018 4,050.00p 4,050.00p 3,937.50p 3,975.00p 1703
15/11/2018 3,993.75p 4,117.50p 3,937.50p 4,050.00p 3271
14/11/2018 4,387.50p 4,499.99p 3,975.00p 4,050.00p 2866
13/11/2018 4,650.00p 4,687.50p 4,125.00p 4,387.50p 9706
12/11/2018 4,170.00p 4,635.00p 4,170.00p 4,556.25p 10677
09/11/2018 3,881.25p 4,215.00p 3,833.25p 4,125.00p 13016
08/11/2018 3,881.25p 3,937.50p 3,862.50p 3,900.00p 4295
07/11/2018 3,862.50p 4,012.50p 3,714.75p 3,900.00p 5212
06/11/2018 3,806.25p 3,920.48p 3,712.50p 3,862.50p 2992
05/11/2018 3,768.75p 3,900.00p 3,712.50p 3,806.25p 3904
02/11/2018 3,731.25p 3,870.00p 3,645.00p 3,768.75p 5030
01/11/2018 3,768.75p 3,825.00p 3,600.00p 3,731.25p 1455
31/10/2018 3,787.50p 3,802.50p 3,622.50p 3,768.75p 4139
30/10/2018 3,937.50p 3,937.50p 3,660.00p 3,787.50p 3865
29/10/2018 4,162.50p 4,200.00p 3,900.00p 3,937.50p 3811
26/10/2018 4,087.50p 4,200.00p 3,900.00p 3,937.50p 3078
25/10/2018 3,881.25p 4,312.50p 3,750.00p 4,068.75p 12558
24/10/2018 3,918.75p 3,963.75p 3,851.25p 3,918.75p 2891
23/10/2018 3,937.50p 3,975.00p 3,843.75p 3,918.75p 862
22/10/2018 4,012.50p 4,050.00p 3,900.00p 4,050.00p 884
19/10/2018 4,068.75p 4,106.25p 3,997.72p 4,031.25p 1892
18/10/2018 4,031.25p 4,170.00p 4,031.25p 4,068.75p 2968
17/10/2018 4,068.75p 4,162.50p 3,956.25p 4,050.00p 8154
16/10/2018 4,087.50p 4,125.00p 3,921.00p 4,050.00p 2897
15/10/2018 4,218.75p 4,265.63p 3,975.00p 4,087.50p 3730
12/10/2018 4,200.00p 4,536.00p 4,162.50p 4,256.25p 8111
11/10/2018 4,331.25p 4,423.50p 4,089.00p 4,200.00p 5835
10/10/2018 4,387.50p 4,575.00p 4,126.50p 4,518.75p 7133
09/10/2018 4,687.50p 4,687.50p 4,290.00p 4,387.50p 2828
08/10/2018 4,968.75p 4,968.75p 4,515.00p 4,725.00p 3977
05/10/2018 5,325.00p 5,377.50p 4,875.00p 5,006.25p 2885
04/10/2018 5,812.50p 5,812.50p 5,103.60p 5,325.00p 8578
03/10/2018 4,950.00p 5,848.50p 4,631.25p 5,812.50p 14298
02/10/2018 3,937.50p 4,927.50p 3,907.50p 4,875.00p 18138
01/10/2018 3,843.75p 4,065.00p 3,750.00p 3,937.50p 3358
28/09/2018 3,918.75p 4,011.75p 3,597.00p 3,843.75p 16790
27/09/2018 4,275.00p 4,275.00p 3,825.00p 3,918.75p 8919
26/09/2018 4,241.25p 4,312.50p 4,207.50p 4,275.00p 4223
25/09/2018 4,350.00p 4,350.00p 4,207.50p 4,241.25p 1969
24/09/2018 4,331.25p 4,516.50p 4,277.25p 4,350.00p 2214
21/09/2018 4,500.00p 4,505.25p 4,331.25p 4,331.25p 2745
20/09/2018 4,537.50p 4,537.50p 4,357.50p 4,500.00p 3628
19/09/2018 4,518.75p 4,537.87p 4,397.25p 4,537.50p 5218
18/09/2018 4,875.00p 4,875.00p 4,537.50p 4,612.50p 3291
17/09/2018 4,800.00p 5,028.75p 4,762.50p 4,837.50p 4370
14/09/2018 4,800.00p 4,912.50p 4,687.50p 4,800.00p 4424
13/09/2018 4,912.50p 5,010.00p 4,668.75p 4,800.00p 2811
12/09/2018 4,537.50p 4,950.00p 4,502.25p 4,912.50p 6215
11/09/2018 4,556.25p 4,608.75p 4,312.50p 4,537.50p 7617
10/09/2018 4,893.75p 4,893.75p 4,375.00p 4,687.50p 10154
07/09/2018 4,912.50p 5,077.50p 4,837.50p 4,875.00p 5252
06/09/2018 5,212.50p 5,212.50p 4,803.08p 4,893.75p 7608
05/09/2018 5,400.00p 5,475.00p 5,175.00p 5,212.50p 2399
04/09/2018 5,625.00p 5,625.00p 5,343.75p 5,400.00p 1505
03/09/2018 5,550.00p 5,730.00p 5,493.75p 5,625.00p 2954
31/08/2018 5,681.25p 5,737.50p 5,456.25p 5,737.50p 1151
30/08/2018 5,756.25p 5,756.25p 5,625.00p 5,681.25p 2554
29/08/2018 5,831.25p 5,831.25p 5,640.00p 5,775.00p 2546
28/08/2018 6,000.00p 6,082.50p 5,737.50p 5,831.25p 7827
24/08/2018 5,325.00p 5,587.50p 5,250.00p 5,550.00p 5669
23/08/2018 5,268.75p 5,490.00p 5,175.00p 5,407.50p 4793
22/08/2018 5,437.50p 5,437.50p 5,040.00p 5,231.25p 14776
21/08/2018 5,868.75p 5,937.53p 5,662.50p 5,793.75p 3634
20/08/2018 6,000.00p 6,060.00p 5,595.00p 5,868.75p 5834
17/08/2018 5,718.75p 6,112.50p 5,703.75p 6,000.00p 6607
16/08/2018 5,343.75p 6,225.00p 5,343.75p 5,756.25p 31151
15/08/2018 5,793.75p 5,812.50p 5,149.50p 5,362.50p 26408
14/08/2018 6,131.25p 6,262.50p 5,722.50p 5,726.25p 12073
13/08/2018 6,356.25p 6,382.50p 6,022.50p 6,131.25p 9502
10/08/2018 6,637.50p 6,748.12p 6,210.00p 6,375.00p 6997
09/08/2018 7,012.50p 7,425.00p 6,787.50p 6,806.25p 12684
08/08/2018 7,012.50p 7,012.50p 6,637.50p 6,787.50p 7355
07/08/2018 6,937.50p 7,027.50p 6,900.00p 7,012.50p 2816
06/08/2018 6,975.00p 7,027.50p 6,900.00p 6,937.50p 9888
03/08/2018 7,162.50p 7,162.50p 6,825.00p 6,900.00p 4723
02/08/2018 7,425.00p 7,545.00p 7,271.93p 7,275.00p 1676
01/08/2018 7,462.50p 7,575.00p 7,425.07p 7,500.00p 1401
31/07/2018 7,068.75p 7,500.00p 7,068.75p 7,443.75p 8038
30/07/2018 7,530.00p 7,560.00p 6,900.00p 7,106.25p 11644
27/07/2018 7,635.00p 7,642.50p 7,350.00p 7,560.00p 6120
26/07/2018 7,860.00p 7,875.00p 7,687.50p 7,755.00p 3009
25/07/2018 8,137.50p 8,137.50p 7,811.25p 7,897.50p 3442
24/07/2018 8,025.00p 8,175.00p 7,875.00p 8,137.50p 2498
23/07/2018 8,250.00p 8,400.00p 8,087.92p 8,100.00p 3211
20/07/2018 8,002.50p 8,325.00p 7,980.00p 8,250.00p 5348
19/07/2018 8,062.50p 8,160.00p 7,848.75p 8,025.00p 4259
18/07/2018 8,287.50p 8,310.00p 8,023.27p 8,175.00p 3781
17/07/2018 8,362.50p 8,362.50p 8,250.00p 8,325.00p 1510
16/07/2018 8,287.50p 8,383.50p 8,287.50p 8,362.50p 1411
13/07/2018 8,512.50p 8,512.50p 8,250.00p 8,325.00p 1267
12/07/2018 8,325.00p 8,610.00p 8,272.50p 8,512.50p 1740
11/07/2018 8,587.50p 8,587.50p 8,295.00p 8,325.00p 1470
10/07/2018 8,820.00p 8,850.00p 8,550.00p 8,587.50p 3169
09/07/2018 9,562.50p 9,562.50p 8,756.25p 8,820.00p 4665
06/07/2018 9,915.00p 10,050.00p 9,420.00p 9,562.50p 9082
05/07/2018 9,750.00p 9,975.00p 9,750.00p 9,915.00p 6233
04/07/2018 9,600.00p 9,825.00p 9,525.00p 9,750.00p 3778
03/07/2018 9,525.00p 9,772.50p 9,487.50p 9,600.00p 5625
02/07/2018 9,600.00p 9,660.00p 9,450.00p 9,525.00p 5300
29/06/2018 9,075.00p 9,600.00p 9,000.00p 9,600.00p 7030
28/06/2018 9,037.50p 9,375.00p 8,998.12p 9,330.00p 5638
27/06/2018 8,910.00p 9,187.50p 8,850.07p 9,037.50p 8123
26/06/2018 8,550.00p 9,000.00p 8,550.00p 8,910.00p 6681
25/06/2018 8,325.00p 8,580.00p 8,325.00p 8,512.50p 10237
22/06/2018 7,912.50p 8,115.00p 7,846.80p 7,875.00p 1656
21/06/2018 7,762.50p 7,972.50p 7,650.00p 7,912.50p 4387
20/06/2018 7,837.50p 7,837.50p 7,650.07p 7,762.50p 2197
19/06/2018 7,950.00p 8,017.50p 7,649.54p 7,725.00p 4981
18/06/2018 8,212.50p 8,235.00p 7,800.00p 7,950.00p 3638
15/06/2018 8,362.50p 8,418.75p 8,115.00p 8,212.50p 1599
14/06/2018 8,437.50p 8,550.00p 8,250.00p 8,362.50p 4732
13/06/2018 8,145.00p 8,520.00p 8,047.50p 8,400.00p 4895
12/06/2018 8,287.50p 8,325.00p 8,250.00p 8,287.50p 1250
11/06/2018 9,075.00p 9,225.00p 8,250.00p 8,287.50p 6112
08/06/2018 8,865.00p 9,112.50p 8,812.50p 9,075.00p 6520
07/06/2018 8,362.50p 8,880.00p 8,025.00p 8,865.00p 9444
06/06/2018 7,687.50p 8,152.50p 7,500.00p 7,950.00p 7083
05/06/2018 7,987.50p 8,006.25p 7,350.00p 7,687.50p 12695
04/06/2018 8,625.00p 8,625.00p 7,612.50p 7,987.50p 11651
01/06/2018 8,737.50p 8,760.00p 8,415.00p 8,625.00p 2394
31/05/2018 8,587.50p 8,857.50p 8,558.25p 8,737.50p 4410
30/05/2018 8,850.00p 8,850.00p 8,479.50p 8,587.50p 2606
29/05/2018 9,037.50p 9,247.50p 8,775.00p 8,925.00p 3950
25/05/2018 9,150.00p 9,150.00p 8,925.00p 9,075.00p 3899
24/05/2018 9,600.00p 9,690.00p 9,000.00p 9,150.00p 4451
23/05/2018 8,362.50p 9,660.00p 8,325.00p 9,525.00p 22602
22/05/2018 8,812.50p 8,880.00p 8,100.00p 8,362.50p 22826
21/05/2018 9,787.50p 9,825.00p 8,700.00p 9,000.00p 12777
18/05/2018 10,237.50p 10,293.75p 9,757.50p 9,787.50p 3768
17/05/2018 10,012.50p 10,275.00p 9,957.15p 10,125.00p 3325
16/05/2018 10,312.50p 10,366.88p 9,900.00p 10,012.50p 3411
15/05/2018 10,050.00p 10,312.50p 9,688.57p 10,312.50p 5481
14/05/2018 10,050.00p 10,290.00p 9,525.00p 10,050.00p 10644
11/05/2018 10,297.50p 10,350.00p 9,885.00p 10,050.00p 9831
10/05/2018 9,720.00p 10,725.00p 9,615.00p 10,297.50p 16921
09/05/2018 11,137.50p 11,250.00p 9,750.00p 9,750.00p 38760
08/05/2018 12,487.50p 12,750.00p 11,250.00p 11,640.00p 17128
04/05/2018 12,337.50p 12,952.50p 12,300.00p 12,600.00p 8576
03/05/2018 12,600.00p 12,862.50p 12,150.07p 12,375.00p 9035
02/05/2018 14,002.50p 14,621.25p 11,955.00p 12,675.00p 47547
01/05/2018 12,375.00p 13,571.25p 12,375.00p 13,500.00p 21334
30/04/2018 12,112.50p 13,725.00p 11,925.00p 13,500.00p 26186
27/04/2018 11,587.50p 12,243.75p 11,487.00p 12,030.00p 12905
26/04/2018 11,250.00p 11,400.00p 11,077.50p 11,280.00p 7765
25/04/2018 11,212.50p 11,400.00p 11,100.00p 11,400.00p 3761
24/04/2018 11,175.00p 11,396.25p 11,025.00p 11,212.50p 3231
23/04/2018 11,212.50p 11,325.00p 10,972.50p 11,175.00p 6598
20/04/2018 11,062.50p 11,490.00p 10,875.00p 11,175.00p 7472
19/04/2018 10,462.50p 11,493.00p 10,417.50p 11,100.00p 10568
18/04/2018 10,350.00p 10,540.72p 10,200.00p 10,462.50p 4157
17/04/2018 10,162.50p 10,500.00p 10,162.50p 10,275.00p 3144
16/04/2018 10,012.50p 10,283.25p 9,900.00p 10,162.50p 4832
13/04/2018 10,087.50p 10,275.00p 9,709.12p 10,012.50p 4415
12/04/2018 10,312.50p 10,500.00p 9,866.25p 10,087.50p 5347
11/04/2018 10,560.00p 10,560.00p 10,125.00p 10,312.50p 5001
10/04/2018 10,350.00p 10,725.00p 10,125.00p 10,560.00p 7863
09/04/2018 9,900.00p 10,777.50p 9,900.00p 10,350.00p 11787
06/04/2018 9,787.50p 10,275.00p 9,637.50p 9,900.00p 17433
05/04/2018 8,325.00p 10,275.00p 8,325.00p 9,787.50p 29208
04/04/2018 8,400.00p 8,400.00p 7,950.00p 7,950.00p 4539
03/04/2018 8,700.00p 8,810.25p 8,250.00p 8,250.00p 3374
29/03/2018 8,362.50p 8,805.00p 8,334.37p 8,700.00p 2717
28/03/2018 8,137.50p 8,475.00p 7,950.00p 8,362.50p 1739
27/03/2018 8,175.00p 8,400.00p 8,100.00p 8,212.50p 4114
26/03/2018 8,512.50p 8,792.25p 8,073.97p 8,175.00p 5015
23/03/2018 8,512.50p 8,587.50p 8,006.25p 8,400.00p 4124
22/03/2018 8,850.00p 8,857.50p 8,475.00p 8,625.00p 3297
21/03/2018 9,300.00p 9,300.00p 8,578.12p 8,872.50p 8582
20/03/2018 9,465.00p 9,468.75p 9,150.00p 9,300.00p 3626
19/03/2018 9,862.50p 9,975.00p 8,850.00p 9,390.00p 8664
16/03/2018 9,975.00p 10,125.00p 9,825.00p 9,900.00p 6140
15/03/2018 9,487.50p 10,125.00p 9,358.50p 9,975.00p 9051
14/03/2018 9,187.50p 9,622.50p 9,187.50p 9,412.50p 5108
13/03/2018 9,075.00p 9,352.50p 8,718.75p 9,187.50p 6293
12/03/2018 8,700.00p 9,375.00p 8,497.50p 9,045.00p 9063
09/03/2018 8,212.50p 8,925.00p 8,047.50p 8,805.00p 5502
08/03/2018 7,987.50p 8,475.00p 7,950.00p 8,400.00p 5961
07/03/2018 7,875.00p 8,062.50p 7,875.00p 7,987.50p 551
06/03/2018 7,875.00p 7,983.75p 7,725.00p 7,875.00p 1289
05/03/2018 7,950.00p 7,995.00p 7,725.00p 7,912.50p 1078
02/03/2018 7,875.00p 8,025.00p 7,747.50p 7,950.00p 845
01/03/2018 7,950.00p 7,995.00p 7,762.50p 7,875.00p 876
28/02/2018 7,875.00p 8,006.25p 7,875.00p 7,950.00p 268
27/02/2018 7,687.50p 8,006.25p 7,500.00p 7,875.00p 870
26/02/2018 7,987.50p 8,062.50p 7,582.50p 7,687.50p 4339
23/02/2018 7,987.50p 8,175.00p 7,861.88p 7,987.50p 1178
22/02/2018 8,062.50p 8,175.00p 7,837.50p 7,987.50p 1004
21/02/2018 8,550.00p 8,610.00p 7,687.50p 8,062.50p 7926
20/02/2018 7,612.50p 8,100.00p 7,612.50p 7,800.00p 1599
19/02/2018 8,325.00p 8,400.00p 7,367.25p 7,612.50p 7079
16/02/2018 8,400.00p 8,587.50p 8,250.00p 8,325.00p 5913
15/02/2018 8,212.50p 8,700.00p 8,025.00p 8,400.00p 6158
14/02/2018 8,475.00p 8,475.00p 8,062.50p 8,212.50p 4342
13/02/2018 8,235.00p 8,962.50p 8,025.00p 8,175.00p 16641

*Close Price adjusted for both dividends and splits