Napster Group (NAPS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/02/2018 7,218.75p 8,235.00p 7,125.00p 8,137.50p 16155
09/02/2018 7,031.25p 7,320.00p 6,915.00p 7,125.00p 2364
08/02/2018 6,562.50p 7,290.00p 6,525.00p 7,031.25p 5669
07/02/2018 6,750.00p 6,843.75p 6,431.32p 6,562.50p 2244
06/02/2018 6,187.50p 6,937.50p 6,000.00p 6,750.00p 7363
05/02/2018 6,000.00p 6,750.00p 5,925.00p 6,281.25p 6298
02/02/2018 6,000.00p 6,082.50p 5,962.50p 6,000.00p 1117
01/02/2018 6,000.00p 6,131.25p 5,812.50p 6,000.00p 1708
31/01/2018 6,000.00p 6,180.00p 5,812.50p 6,000.00p 3244
30/01/2018 6,000.00p 6,000.00p 5,812.50p 6,000.00p 1452
29/01/2018 6,000.00p 6,195.00p 5,812.50p 6,000.00p 10371
26/01/2018 5,718.75p 6,063.75p 5,718.75p 6,000.00p 1967
25/01/2018 5,625.00p 6,165.00p 5,625.00p 5,718.75p 5496
24/01/2018 5,531.25p 5,921.63p 5,415.00p 5,625.00p 4888
23/01/2018 6,000.00p 6,000.00p 5,287.50p 5,437.50p 4460
22/01/2018 6,000.00p 6,187.50p 5,868.75p 6,000.00p 1257
19/01/2018 6,000.00p 6,075.00p 5,812.50p 6,000.00p 3986
18/01/2018 5,906.25p 6,060.00p 5,906.25p 6,000.00p 1537
17/01/2018 5,906.25p 6,000.00p 5,812.50p 5,906.25p 1697
16/01/2018 5,906.25p 6,093.75p 5,812.50p 5,906.25p 3635
15/01/2018 5,812.50p 6,056.25p 5,775.00p 5,906.25p 3572
12/01/2018 5,718.75p 6,000.00p 5,685.00p 6,000.00p 1206
11/01/2018 5,812.50p 5,925.00p 5,625.00p 5,625.00p 6685
10/01/2018 6,000.00p 6,015.00p 5,812.50p 5,906.25p 1361
09/01/2018 5,812.50p 6,093.75p 5,776.87p 6,000.00p 4669
08/01/2018 6,000.00p 6,187.50p 5,756.25p 5,812.50p 1551
05/01/2018 5,812.50p 6,187.50p 5,812.50p 6,000.00p 3889
04/01/2018 5,906.25p 6,000.00p 5,625.00p 5,812.50p 3258
03/01/2018 6,000.00p 6,224.92p 5,812.50p 5,906.25p 3041
02/01/2018 5,906.25p 6,468.75p 5,896.95p 6,000.00p 3653
29/12/2017 5,812.50p 6,000.00p 5,640.00p 6,000.00p 1442
28/12/2017 5,812.50p 5,958.00p 5,625.00p 5,812.50p 1487
27/12/2017 5,906.25p 6,018.67p 5,756.25p 5,812.50p 282
22/12/2017 5,718.75p 6,093.75p 5,625.08p 5,906.25p 1481
21/12/2017 5,812.50p 5,947.50p 5,640.00p 5,718.75p 1382
20/12/2017 5,812.50p 5,981.25p 5,625.00p 5,812.50p 1397
19/12/2017 6,000.00p 6,015.00p 5,662.50p 5,812.50p 1318
18/12/2017 5,812.50p 6,075.00p 5,718.75p 6,000.00p 3871
15/12/2017 5,906.25p 5,984.92p 5,718.75p 5,812.50p 1447
14/12/2017 6,000.00p 6,000.00p 5,437.50p 5,812.50p 3998
13/12/2017 6,000.00p 6,052.50p 5,868.75p 6,000.00p 1383
12/12/2017 6,000.00p 6,112.50p 5,906.25p 6,000.00p 1158
11/12/2017 6,187.50p 6,270.00p 5,910.00p 6,000.00p 917
08/12/2017 6,187.50p 6,247.50p 6,000.00p 6,187.50p 1507
07/12/2017 6,375.00p 6,562.50p 6,112.50p 6,187.50p 918
06/12/2017 6,000.00p 6,468.75p 5,925.00p 6,375.00p 1695
05/12/2017 6,281.25p 6,367.50p 5,906.25p 6,180.00p 1010
04/12/2017 6,375.00p 6,435.00p 6,187.50p 6,281.25p 1430
01/12/2017 6,375.00p 6,375.00p 6,138.75p 6,375.00p 1419
30/11/2017 6,281.25p 6,465.00p 6,212.25p 6,375.00p 867
29/11/2017 6,187.50p 6,318.75p 6,075.00p 6,281.25p 776
28/11/2017 6,187.50p 6,375.00p 6,081.00p 6,187.50p 1406
27/11/2017 6,093.75p 6,300.00p 5,887.58p 6,187.50p 1191
24/11/2017 6,187.50p 6,300.00p 6,056.25p 6,093.75p 1799
23/11/2017 6,187.50p 6,352.50p 6,131.25p 6,187.50p 691
22/11/2017 6,000.00p 6,337.50p 5,879.25p 6,281.25p 2697
21/11/2017 6,187.50p 6,300.00p 5,868.75p 6,000.00p 1453
20/11/2017 6,000.00p 6,187.50p 5,962.50p 6,187.50p 1127
17/11/2017 6,187.50p 6,187.50p 5,812.50p 6,000.00p 5319
16/11/2017 6,093.75p 6,375.00p 6,000.00p 6,187.50p 2502
15/11/2017 6,281.25p 6,281.25p 5,920.43p 6,093.75p 4382
14/11/2017 6,656.25p 6,660.00p 6,187.50p 6,281.25p 1191
13/11/2017 6,843.75p 6,975.00p 6,375.00p 6,656.25p 2400
10/11/2017 6,937.50p 7,031.25p 6,750.00p 6,843.75p 1614
09/11/2017 6,843.75p 7,035.00p 6,825.00p 6,937.50p 2081
08/11/2017 7,031.25p 7,125.00p 6,807.75p 6,843.75p 3278
07/11/2017 7,218.75p 7,312.50p 6,937.50p 7,125.00p 2732
06/11/2017 7,125.00p 7,312.50p 7,032.75p 7,125.00p 2003
03/11/2017 7,125.00p 7,312.50p 6,937.50p 7,125.00p 2186
02/11/2017 7,406.25p 7,612.50p 7,031.25p 7,031.25p 6114
01/11/2017 6,937.50p 7,725.00p 6,937.50p 7,406.25p 16220
31/10/2017 6,750.00p 7,012.50p 6,637.57p 6,937.50p 2989
30/10/2017 6,375.00p 6,832.50p 6,375.00p 6,705.00p 4270
27/10/2017 6,187.50p 6,562.50p 6,000.00p 6,375.00p 91331
26/10/2017 6,187.50p 6,510.00p 6,075.00p 6,300.00p 8198
25/10/2017 6,000.00p 6,562.50p 5,784.38p 6,187.50p 13916
24/10/2017 6,093.75p 6,192.56p 5,868.75p 6,093.75p 2012
23/10/2017 6,187.50p 6,225.00p 6,000.00p 6,093.75p 602
20/10/2017 6,093.75p 6,375.00p 6,024.75p 6,187.50p 2131
19/10/2017 6,093.75p 6,150.00p 5,934.83p 6,000.00p 1205
18/10/2017 5,906.25p 6,375.00p 5,906.25p 6,093.75p 5779
17/10/2017 6,093.75p 6,307.50p 5,812.50p 6,307.50p 3742
16/10/2017 6,093.75p 6,450.00p 6,015.00p 6,150.00p 2848
13/10/2017 6,562.50p 6,562.50p 6,093.75p 6,093.75p 4249
12/10/2017 6,843.75p 6,937.50p 6,468.75p 6,562.50p 5670
11/10/2017 6,656.25p 7,875.00p 6,656.25p 6,937.50p 202
10/10/2017 6,281.25p 6,656.25p 6,281.25p 6,656.25p 5445
09/10/2017 6,000.00p 6,468.75p 6,000.00p 6,375.00p 7563
06/10/2017 5,718.75p 6,000.00p 5,718.75p 6,000.00p 3656
05/10/2017 6,562.50p 6,468.75p 5,718.75p 5,718.75p 3491
04/10/2017 6,000.00p 6,000.00p 5,906.25p 5,906.25p 2779
03/10/2017 5,906.25p 6,093.75p 5,812.50p 6,000.00p 2347
02/10/2017 5,531.25p 6,093.75p 5,531.25p 5,906.25p 2901
29/09/2017 5,437.50p 5,718.75p 5,437.50p 5,531.25p 1657
28/09/2017 5,343.75p 5,437.50p 5,343.75p 5,437.50p 1073
27/09/2017 5,531.25p 5,531.25p 5,437.50p 5,437.50p 1990
26/09/2017 5,531.25p 5,625.00p 5,531.25p 5,531.25p 33
25/09/2017 5,156.25p 5,906.25p 5,156.25p 5,531.25p 5166
22/09/2017 4,593.75p 5,156.25p 4,593.75p 5,156.25p 4260
21/09/2017 4,781.25p 4,781.25p 4,593.75p 4,593.75p 1486
20/09/2017 4,968.75p 4,968.75p 4,593.75p 4,781.25p 3809
19/09/2017 4,968.75p 4,968.75p 4,968.75p 4,968.75p 1201
18/09/2017 5,062.50p 5,062.50p 4,968.75p 4,968.75p 2294
15/09/2017 5,156.25p 5,156.25p 4,968.75p 5,062.50p 4205
14/09/2017 5,062.50p 5,156.25p 5,062.50p 5,156.25p 1608
13/09/2017 5,156.25p 5,156.25p 5,062.50p 5,062.50p 1370
12/09/2017 5,250.00p 5,250.00p 4,968.75p 5,156.25p 2068
11/09/2017 5,156.25p 5,250.00p 4,968.75p 5,250.00p 4018
08/09/2017 5,156.25p 5,343.75p 5,156.25p 5,156.25p 5349
07/09/2017 5,156.25p 5,156.25p 5,156.25p 5,156.25p 2033
06/09/2017 5,343.75p 5,343.75p 5,156.25p 5,156.25p 4422
05/09/2017 5,531.25p 5,531.25p 5,343.75p 5,343.75p 2044
04/09/2017 5,718.75p 5,718.75p 5,531.25p 5,531.25p 2794
01/09/2017 5,718.75p 5,906.25p 5,718.75p 5,718.75p 1884
31/08/2017 5,625.00p 5,718.75p 5,625.00p 5,718.75p 4176
30/08/2017 5,718.75p 5,718.75p 5,343.75p 5,625.00p 4552
29/08/2017 5,812.50p 5,812.50p 5,718.75p 5,718.75p 2747
25/08/2017 5,625.00p 5,812.50p 5,625.00p 5,812.50p 1917
24/08/2017 5,718.75p 5,906.25p 5,625.00p 5,625.00p 2233
23/08/2017 5,718.75p 5,718.75p 5,343.75p 5,718.75p 3200
22/08/2017 6,000.00p 6,000.00p 5,625.00p 5,718.75p 2596
21/08/2017 5,906.25p 6,000.00p 5,531.25p 6,000.00p 10485
18/08/2017 5,343.75p 5,531.25p 5,343.75p 5,531.25p 8365
17/08/2017 5,718.75p 5,718.75p 5,343.75p 5,343.75p 3428
16/08/2017 5,812.50p 5,812.50p 5,718.75p 5,718.75p 3147
15/08/2017 5,906.25p 6,000.00p 5,718.75p 5,812.50p 7142
14/08/2017 5,812.50p 6,187.50p 5,718.75p 5,906.25p 8012
11/08/2017 5,625.00p 5,906.25p 5,531.25p 5,718.75p 7323
10/08/2017 5,625.00p 6,093.75p 5,343.75p 5,625.00p 8214
09/08/2017 5,812.50p 5,812.50p 5,343.75p 5,343.75p 5446
08/08/2017 5,625.00p 6,187.50p 5,625.00p 5,812.50p 17561
07/08/2017 5,343.75p 5,718.75p 4,593.75p 5,625.00p 25676
04/08/2017 4,593.75p 4,725.00p 4,593.75p 4,593.75p 300
03/08/2017 4,781.25p 4,781.25p 4,593.75p 4,593.75p 2075
02/08/2017 4,593.75p 4,781.25p 4,593.75p 4,781.25p 4310
01/08/2017 4,500.00p 4,781.25p 4,406.25p 4,593.75p 10966
31/07/2017 4,781.25p 4,781.25p 4,500.00p 4,500.00p 224
28/07/2017 4,968.75p 4,968.75p 4,781.25p 4,781.25p 2605
27/07/2017 4,968.75p 4,968.75p 4,968.75p 4,968.75p 1605
26/07/2017 4,687.50p 4,968.75p 4,687.50p 4,968.75p 4494
25/07/2017 5,343.75p 5,343.75p 4,867.50p 4,867.50p 67
24/07/2017 5,437.50p 5,437.50p 5,343.75p 5,343.75p 1570
21/07/2017 5,437.50p 5,531.25p 5,156.25p 5,437.50p 4155
20/07/2017 5,343.75p 5,531.25p 5,156.25p 5,437.50p 5921
19/07/2017 5,531.25p 5,531.25p 5,343.75p 5,343.75p 2890
18/07/2017 5,906.25p 5,906.25p 5,343.75p 5,531.25p 7658
17/07/2017 6,750.00p 6,843.75p 5,718.75p 5,906.25p 21326
14/07/2017 5,812.50p 6,468.75p 5,812.50p 6,093.75p 12909
13/07/2017 5,812.50p 5,906.25p 5,718.75p 5,812.50p 6955
12/07/2017 5,718.75p 5,812.50p 5,531.25p 5,812.50p 3700
11/07/2017 5,906.25p 5,906.25p 5,718.75p 5,718.75p 2693
10/07/2017 6,187.50p 6,187.50p 5,775.00p 5,906.25p 1928
07/07/2017 6,000.00p 6,187.50p 5,906.25p 6,187.50p 1953
06/07/2017 6,281.25p 6,281.25p 6,093.75p 6,093.75p 260
05/07/2017 6,468.75p 6,468.75p 6,262.50p 6,262.50p 52
04/07/2017 6,562.50p 6,562.50p 6,468.75p 6,468.75p 2023
03/07/2017 6,656.25p 6,750.00p 6,562.50p 6,562.50p 4252
30/06/2017 6,375.00p 6,562.50p 6,375.00p 6,562.50p 6931
29/06/2017 6,093.75p 6,375.00p 6,093.75p 6,375.00p 1951
28/06/2017 6,093.75p 6,375.00p 6,093.75p 6,093.75p 2643
27/06/2017 6,468.75p 6,468.75p 6,093.75p 6,093.75p 2703
26/06/2017 6,375.00p 6,562.50p 6,375.00p 6,468.75p 252
23/06/2017 6,843.75p 7,125.00p 6,093.75p 6,281.25p 13263
22/06/2017 7,687.50p 9,000.00p 6,468.75p 6,843.75p 0
21/06/2017 5,906.25p 6,468.75p 5,718.75p 6,468.75p 0
20/06/2017 5,343.75p 5,906.25p 5,343.75p 5,906.25p 0
19/06/2017 5,531.25p 5,531.25p 5,343.75p 5,343.75p 0
16/06/2017 5,531.25p 5,676.00p 5,458.12p 5,531.25p 1459
15/06/2017 5,812.50p 5,812.50p 5,289.07p 5,531.25p 3747
14/06/2017 5,812.50p 5,872.50p 5,449.50p 5,531.25p 3971
13/06/2017 6,000.00p 6,000.00p 5,706.75p 5,812.50p 7689
12/06/2017 6,000.00p 6,090.00p 5,812.50p 6,000.00p 819
09/06/2017 6,281.25p 6,281.25p 5,568.75p 6,000.00p 5668
08/06/2017 6,468.75p 6,468.75p 6,000.00p 6,281.25p 2725
07/06/2017 6,281.25p 6,562.50p 6,000.00p 6,468.75p 10107
06/06/2017 6,468.75p 6,472.50p 6,150.00p 6,281.25p 1230
05/06/2017 6,281.25p 6,562.50p 6,281.25p 6,468.75p 1586
02/06/2017 6,468.75p 6,562.50p 6,281.25p 6,281.25p 975
01/06/2017 6,468.75p 6,562.50p 6,375.00p 6,468.75p 2502
31/05/2017 6,468.75p 6,468.75p 6,187.50p 6,468.75p 1566
30/05/2017 6,468.75p 6,712.50p 6,375.00p 6,468.75p 3428
26/05/2017 6,000.00p 6,675.00p 5,985.00p 6,468.75p 3742
25/05/2017 6,093.75p 6,165.00p 5,947.50p 6,000.00p 3165
24/05/2017 6,187.50p 6,300.00p 5,812.50p 6,093.75p 4359
23/05/2017 6,375.00p 6,562.50p 6,097.50p 6,187.50p 2608
22/05/2017 6,000.00p 6,375.00p 5,925.00p 6,375.00p 3576
19/05/2017 5,906.25p 6,000.00p 5,812.50p 6,000.00p 1123
18/05/2017 6,000.00p 6,000.00p 5,812.50p 5,906.25p 495
17/05/2017 6,093.75p 6,187.50p 5,902.50p 6,000.00p 2640
16/05/2017 6,375.00p 6,450.00p 6,075.00p 6,093.75p 2146
15/05/2017 6,281.25p 6,562.50p 6,187.50p 6,375.00p 3054
12/05/2017 5,906.25p 6,375.00p 5,906.25p 6,281.25p 5987
11/05/2017 5,625.00p 6,141.00p 5,476.88p 5,906.25p 6184
10/05/2017 6,187.50p 6,187.50p 5,299.50p 5,625.00p 15351
09/05/2017 6,468.75p 6,468.75p 5,721.75p 6,187.50p 10822
08/05/2017 6,468.75p 6,712.50p 6,375.00p 6,468.75p 2542
05/05/2017 6,468.75p 6,562.50p 6,375.00p 6,468.75p 2517
04/05/2017 6,468.75p 6,618.75p 6,375.00p 6,468.75p 3293
03/05/2017 6,468.75p 6,750.00p 6,375.00p 6,468.75p 1759
02/05/2017 6,750.00p 6,825.00p 6,375.00p 6,468.75p 4170

*Close Price adjusted for both dividends and splits