Napster Group (NAPS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/07/2016 600.00p 637.50p 582.75p 600.00p 251
13/07/2016 600.00p 600.00p 600.00p 600.00p 0
12/07/2016 600.00p 600.00p 600.00p 600.00p 0
11/07/2016 600.00p 600.00p 600.00p 600.00p 165
08/07/2016 581.25p 600.00p 571.50p 600.00p 317
07/07/2016 581.25p 600.00p 571.50p 581.25p 390
06/07/2016 618.75p 626.25p 581.25p 581.25p 882
05/07/2016 656.25p 656.25p 601.50p 618.75p 1715
04/07/2016 656.25p 667.50p 637.50p 656.25p 784
01/07/2016 656.25p 656.25p 654.00p 656.25p 227
30/06/2016 656.25p 675.00p 650.25p 656.25p 165
29/06/2016 656.25p 675.00p 645.75p 656.25p 258
28/06/2016 693.75p 693.75p 645.75p 656.25p 995
27/06/2016 750.00p 787.50p 675.00p 693.75p 1150
24/06/2016 731.25p 787.50p 690.00p 750.00p 454
23/06/2016 768.75p 785.63p 757.50p 768.75p 720
22/06/2016 768.75p 783.00p 757.50p 768.75p 10
21/06/2016 787.50p 802.50p 761.25p 768.75p 212
20/06/2016 787.50p 825.00p 787.50p 787.50p 142
17/06/2016 787.50p 805.50p 761.25p 787.50p 140
16/06/2016 806.25p 806.25p 761.25p 787.50p 1138
15/06/2016 806.25p 806.25p 806.25p 806.25p 0
14/06/2016 806.25p 806.25p 806.25p 806.25p 0
13/06/2016 806.25p 825.00p 787.50p 806.25p 221
10/06/2016 806.25p 807.75p 787.50p 806.25p 455
09/06/2016 806.25p 807.75p 787.50p 806.25p 43
08/06/2016 806.25p 806.25p 806.25p 806.25p 0
07/06/2016 806.25p 825.00p 787.50p 806.25p 4419
06/06/2016 806.25p 815.25p 787.50p 806.25p 152
03/06/2016 806.25p 806.25p 791.25p 806.25p 212
02/06/2016 806.25p 825.00p 787.50p 806.25p 978
01/06/2016 787.50p 825.00p 750.00p 787.50p 3109
31/05/2016 787.50p 787.50p 764.25p 787.50p 275
27/05/2016 806.25p 815.25p 761.25p 787.50p 832
26/05/2016 806.25p 816.75p 787.50p 806.25p 476
25/05/2016 825.00p 825.00p 799.50p 806.25p 950
24/05/2016 881.25p 963.75p 825.00p 843.75p 5176
23/05/2016 843.75p 862.50p 825.00p 825.00p 2073
20/05/2016 843.75p 862.50p 825.00p 843.75p 2020
19/05/2016 843.75p 892.50p 787.50p 843.75p 3104
18/05/2016 881.25p 962.10p 834.00p 843.75p 2757
17/05/2016 787.50p 937.50p 787.50p 881.25p 8857
16/05/2016 768.75p 825.00p 765.00p 787.50p 2896
13/05/2016 637.50p 772.50p 600.00p 750.00p 10512
12/05/2016 637.50p 637.50p 600.00p 637.50p 389
11/05/2016 637.50p 637.50p 600.00p 637.50p 2557
10/05/2016 656.25p 656.25p 570.00p 637.50p 1794
09/05/2016 656.25p 656.25p 637.50p 656.25p 386
06/05/2016 693.75p 693.75p 637.50p 656.25p 1415
05/05/2016 693.75p 693.75p 675.00p 693.75p 971
04/05/2016 712.50p 750.00p 645.00p 693.75p 1743
03/05/2016 712.50p 742.50p 678.75p 712.50p 990
29/04/2016 768.75p 768.75p 712.50p 712.50p 1474
28/04/2016 768.75p 772.50p 750.00p 768.75p 737
27/04/2016 806.25p 900.00p 750.00p 768.75p 5893
26/04/2016 806.25p 810.00p 750.00p 806.25p 1133
25/04/2016 806.25p 806.25p 806.25p 806.25p 0
22/04/2016 806.25p 810.00p 750.00p 806.25p 199
21/04/2016 862.50p 862.50p 750.00p 806.25p 631
20/04/2016 881.25p 881.25p 735.00p 862.50p 2349
19/04/2016 843.75p 899.25p 832.50p 881.25p 2749
18/04/2016 843.75p 847.50p 795.00p 843.75p 139
15/04/2016 843.75p 847.50p 798.75p 843.75p 223
14/04/2016 900.00p 900.00p 787.50p 843.75p 725
13/04/2016 918.75p 918.75p 787.50p 900.00p 1350
12/04/2016 956.25p 956.25p 900.00p 918.75p 1162
11/04/2016 956.25p 960.00p 945.00p 956.25p 1255
08/04/2016 945.00p 957.75p 915.00p 956.25p 386
07/04/2016 945.00p 960.00p 915.00p 945.00p 521
06/04/2016 937.50p 990.00p 900.00p 945.00p 1233
05/04/2016 937.50p 937.50p 900.00p 937.50p 1003
04/04/2016 937.50p 975.00p 907.50p 937.50p 693
01/04/2016 1,012.50p 1,012.50p 907.50p 937.50p 868
31/03/2016 1,012.50p 1,012.50p 975.00p 1,012.50p 934
30/03/2016 1,012.50p 1,012.50p 982.50p 1,012.50p 539
29/03/2016 1,031.25p 1,050.00p 975.00p 1,012.50p 1509
24/03/2016 1,031.25p 1,031.25p 1,012.50p 1,031.25p 398
23/03/2016 1,068.75p 1,068.75p 1,012.50p 1,031.25p 1032
22/03/2016 1,068.75p 1,125.00p 975.00p 1,068.75p 1037
21/03/2016 1,068.75p 1,087.50p 990.00p 1,068.75p 1144
18/03/2016 1,068.75p 1,068.75p 1,012.50p 1,068.75p 143
17/03/2016 1,087.50p 1,087.50p 1,012.50p 1,068.75p 151
16/03/2016 1,087.50p 1,087.50p 1,038.75p 1,087.50p 269
15/03/2016 1,087.50p 1,087.50p 1,050.00p 1,087.50p 203
14/03/2016 1,087.50p 1,102.50p 1,050.00p 1,087.50p 180
11/03/2016 1,068.75p 1,110.00p 1,012.50p 1,087.50p 425
10/03/2016 1,012.50p 1,102.50p 1,012.50p 1,068.75p 613
09/03/2016 1,012.50p 1,027.50p 975.00p 1,012.50p 591
08/03/2016 1,012.50p 1,050.00p 975.00p 1,012.50p 294
07/03/2016 1,012.50p 1,012.50p 975.00p 1,012.50p 272
04/03/2016 1,012.50p 1,012.50p 975.00p 1,012.50p 648
03/03/2016 1,012.50p 1,050.00p 975.00p 1,012.50p 25
02/03/2016 1,012.50p 1,012.50p 941.25p 1,012.50p 1885
01/03/2016 975.00p 1,050.00p 975.00p 1,012.50p 4085
29/02/2016 900.00p 990.00p 900.00p 956.25p 3998
26/02/2016 900.00p 900.00p 832.50p 900.00p 427
25/02/2016 900.00p 915.00p 832.50p 900.00p 673
24/02/2016 900.00p 900.00p 897.75p 900.00p 171
23/02/2016 900.00p 900.00p 832.50p 900.00p 407
22/02/2016 900.00p 900.00p 832.50p 900.00p 60
19/02/2016 900.00p 900.00p 832.50p 900.00p 431
18/02/2016 900.00p 937.50p 832.50p 900.00p 382
17/02/2016 900.00p 975.00p 825.00p 900.00p 1142
16/02/2016 900.00p 975.00p 832.50p 900.00p 4180
15/02/2016 900.00p 937.50p 862.57p 900.00p 294
12/02/2016 825.00p 915.00p 825.00p 900.00p 1431
11/02/2016 825.00p 900.00p 787.50p 825.00p 1111
10/02/2016 825.00p 847.50p 825.00p 825.00p 100
09/02/2016 862.50p 862.50p 750.00p 787.50p 2054
08/02/2016 881.25p 900.00p 825.00p 862.50p 8540
05/02/2016 937.50p 937.50p 840.00p 881.25p 2310
04/02/2016 937.50p 937.50p 900.00p 937.50p 480
03/02/2016 937.50p 937.50p 900.00p 937.50p 152
02/02/2016 937.50p 937.50p 900.00p 937.50p 579
01/02/2016 937.50p 937.50p 900.00p 937.50p 846
29/01/2016 937.50p 937.50p 900.00p 937.50p 431
28/01/2016 937.50p 937.50p 900.00p 937.50p 15
27/01/2016 937.50p 975.00p 900.00p 937.50p 3753
26/01/2016 937.50p 1,012.50p 900.00p 937.50p 895
25/01/2016 937.50p 1,012.50p 900.00p 937.50p 755
22/01/2016 937.50p 937.50p 900.00p 937.50p 517
21/01/2016 937.50p 975.00p 900.00p 937.50p 4600
20/01/2016 937.50p 937.50p 900.00p 937.50p 489
19/01/2016 937.50p 937.50p 900.00p 937.50p 1603
18/01/2016 937.50p 1,012.50p 907.50p 937.50p 942
15/01/2016 1,012.50p 1,012.50p 900.00p 937.50p 2608
14/01/2016 975.00p 1,042.50p 915.00p 1,012.50p 2464
13/01/2016 1,087.50p 1,087.50p 1,050.75p 1,087.50p 600
12/01/2016 1,087.50p 1,162.50p 1,050.00p 1,087.50p 861
11/01/2016 1,087.50p 1,125.00p 1,012.50p 1,087.50p 5068
08/01/2016 993.75p 1,125.00p 975.00p 1,087.50p 9936
07/01/2016 1,050.00p 1,050.00p 948.82p 993.75p 1463
06/01/2016 993.75p 1,050.00p 937.50p 1,050.00p 4076
05/01/2016 1,050.00p 1,050.00p 907.50p 993.75p 2121
04/01/2016 956.25p 1,087.50p 937.50p 1,050.00p 4895
31/12/2015 937.50p 997.50p 907.50p 956.25p 9154
30/12/2015 862.50p 960.00p 840.00p 937.50p 3791
29/12/2015 862.50p 900.00p 832.50p 862.50p 692
24/12/2015 862.50p 885.00p 862.50p 862.50p 1725
23/12/2015 862.50p 937.50p 810.00p 862.50p 5882
22/12/2015 862.50p 862.50p 832.50p 862.50p 506
21/12/2015 937.50p 937.50p 825.00p 862.50p 2523
18/12/2015 956.25p 956.25p 900.00p 937.50p 2875
17/12/2015 1,012.50p 1,012.50p 900.00p 956.25p 3883
16/12/2015 1,012.50p 1,050.00p 975.00p 1,012.50p 1229
15/12/2015 1,031.25p 1,035.00p 1,012.50p 1,012.50p 624
14/12/2015 1,031.25p 1,035.00p 1,012.50p 1,031.25p 444
11/12/2015 1,012.50p 1,050.00p 1,012.50p 1,031.25p 1323
10/12/2015 1,087.50p 1,087.50p 1,012.50p 1,012.50p 510
09/12/2015 1,068.75p 1,087.50p 1,012.50p 1,087.50p 3362
08/12/2015 1,050.00p 1,162.50p 982.50p 1,068.75p 3862
07/12/2015 1,087.50p 1,125.00p 982.50p 1,050.00p 1756
04/12/2015 1,087.50p 1,200.00p 1,050.00p 1,087.50p 248
03/12/2015 1,087.50p 1,087.50p 1,050.00p 1,087.50p 172
02/12/2015 1,087.50p 1,087.50p 1,050.00p 1,087.50p 1174
01/12/2015 1,087.50p 1,110.00p 1,050.00p 1,087.50p 1969
30/11/2015 1,087.50p 1,110.00p 1,050.00p 1,087.50p 2410
27/11/2015 1,068.75p 1,125.00p 1,027.50p 1,087.50p 9202
26/11/2015 1,031.25p 1,068.75p 1,012.50p 1,068.75p 1470
25/11/2015 1,087.50p 1,087.50p 982.50p 1,031.25p 1671
24/11/2015 1,087.50p 1,125.00p 1,012.50p 1,087.50p 3981
23/11/2015 1,162.50p 1,200.00p 1,050.00p 1,087.50p 2368
20/11/2015 1,200.00p 1,200.00p 1,050.00p 1,162.50p 1396
19/11/2015 1,200.00p 1,200.00p 1,125.00p 1,200.00p 1333
18/11/2015 1,200.00p 1,275.00p 1,125.00p 1,200.00p 820
17/11/2015 1,237.50p 1,252.50p 1,125.00p 1,200.00p 3352
16/11/2015 1,275.00p 1,275.00p 1,140.08p 1,218.75p 2525
13/11/2015 1,293.75p 1,312.50p 1,200.00p 1,275.00p 2575
12/11/2015 1,218.75p 1,387.50p 1,207.50p 1,293.75p 6582
11/11/2015 1,181.25p 1,275.00p 1,125.00p 1,218.75p 8044
10/11/2015 1,087.50p 1,237.50p 1,057.50p 1,106.25p 1968
09/11/2015 1,087.50p 1,110.00p 1,012.50p 1,087.50p 2574
06/11/2015 1,050.00p 1,110.00p 997.50p 1,087.50p 2754
05/11/2015 1,087.50p 1,087.50p 982.50p 1,050.00p 7137
04/11/2015 1,143.75p 1,143.75p 1,050.00p 1,087.50p 2070
03/11/2015 1,162.50p 1,237.50p 1,087.50p 1,143.75p 2194
02/11/2015 1,162.50p 1,162.50p 1,125.00p 1,162.50p 370
30/10/2015 1,162.50p 1,185.00p 1,125.00p 1,162.50p 1337
29/10/2015 1,143.75p 1,275.00p 1,110.00p 1,162.50p 2999
28/10/2015 1,256.25p 1,266.75p 1,117.57p 1,143.75p 4087
27/10/2015 1,256.25p 1,275.00p 1,200.00p 1,256.25p 4180
26/10/2015 1,331.25p 1,350.00p 1,162.50p 1,256.25p 5086
23/10/2015 1,312.50p 1,350.00p 1,140.00p 1,331.25p 7151
22/10/2015 1,312.50p 1,312.50p 1,200.00p 1,312.50p 5086
21/10/2015 1,312.50p 1,387.50p 1,207.50p 1,312.50p 3018
20/10/2015 1,350.00p 1,500.00p 1,200.00p 1,312.50p 14415
19/10/2015 1,068.75p 1,425.00p 1,016.25p 1,237.50p 18740
16/10/2015 1,068.75p 1,068.75p 1,020.00p 1,068.75p 1474
15/10/2015 1,087.50p 1,087.50p 1,012.50p 1,068.75p 3354
14/10/2015 1,087.50p 1,087.50p 1,050.00p 1,087.50p 1884
13/10/2015 993.75p 1,125.00p 975.00p 1,068.75p 4948
12/10/2015 1,087.50p 1,087.50p 975.00p 993.75p 4260
09/10/2015 1,050.00p 1,087.50p 975.00p 1,087.50p 1309
08/10/2015 1,125.00p 1,125.00p 975.00p 1,087.50p 5188
07/10/2015 1,125.00p 1,125.00p 1,050.00p 1,125.00p 483
06/10/2015 1,087.50p 1,200.00p 1,053.00p 1,125.00p 6979
05/10/2015 1,162.50p 1,162.50p 1,072.50p 1,087.50p 1674
02/10/2015 1,181.25p 1,184.92p 1,125.00p 1,162.50p 3499
01/10/2015 1,068.75p 1,252.50p 1,050.00p 1,181.25p 6412
30/09/2015 1,162.50p 1,200.00p 1,050.00p 1,068.75p 18870

*Close Price adjusted for both dividends and splits