Nasstar (NASA) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Nasstar

Date Open High Low Close* Volume
14/12/2012 10.50p 10.50p 10.38p 10.50p 0
13/12/2012 10.38p 10.50p 10.38p 10.50p 55000
12/12/2012 11.38p 11.38p 9.50p 10.50p 152405
11/12/2012 11.38p 11.50p 11.25p 11.38p 0
10/12/2012 11.50p 11.50p 11.25p 11.50p 75000
07/12/2012 11.50p 11.50p 11.40p 11.50p 2907
06/12/2012 11.50p 11.52p 11.17p 11.50p 39950
05/12/2012 11.63p 11.64p 11.50p 11.50p 15000
04/12/2012 11.88p 11.88p 11.75p 11.88p 0
03/12/2012 11.88p 11.88p 11.75p 11.88p 0
30/11/2012 11.88p 11.88p 11.75p 11.88p 0
29/11/2012 11.88p 11.88p 11.75p 11.88p 0
28/11/2012 11.88p 11.88p 11.75p 11.88p 15000
27/11/2012 11.88p 12.00p 11.50p 11.88p 8000
26/11/2012 11.88p 11.88p 11.75p 11.88p 1000
23/11/2012 11.88p 11.88p 11.63p 11.88p 0
22/11/2012 11.88p 11.88p 11.63p 11.88p 0
21/11/2012 11.63p 11.88p 11.63p 11.88p 0
20/11/2012 11.63p 11.63p 11.63p 11.63p 0
19/11/2012 11.63p 11.63p 11.63p 11.63p 0
16/11/2012 11.63p 11.63p 11.63p 11.63p 0
15/11/2012 11.63p 11.63p 11.63p 11.63p 0
14/11/2012 11.63p 11.63p 11.63p 11.63p 3000
13/11/2012 11.63p 12.00p 11.63p 11.63p 0
12/11/2012 11.63p 12.00p 11.63p 11.63p 0
09/11/2012 11.63p 12.00p 11.63p 11.63p 0
08/11/2012 11.63p 12.00p 11.63p 11.63p 0
07/11/2012 11.63p 12.00p 11.63p 11.63p 0
06/11/2012 11.63p 12.00p 11.63p 11.63p 10000
05/11/2012 11.63p 11.63p 11.38p 11.63p 0
02/11/2012 11.63p 11.63p 11.38p 11.63p 5000
01/11/2012 11.63p 11.75p 11.33p 11.63p 0
31/10/2012 11.63p 11.75p 11.33p 11.63p 0
30/10/2012 11.75p 11.75p 11.33p 11.63p 8164
29/10/2012 11.75p 11.75p 11.65p 11.75p 8280
26/10/2012 11.75p 11.75p 11.53p 11.75p 0
25/10/2012 11.75p 11.75p 11.53p 11.75p 0
24/10/2012 11.75p 11.75p 11.53p 11.75p 0
23/10/2012 11.63p 11.63p 11.53p 11.63p 0
22/10/2012 11.63p 11.63p 11.53p 11.63p 0
19/10/2012 11.63p 11.63p 11.53p 11.63p 0
18/10/2012 11.63p 11.63p 11.53p 11.63p 7189
17/10/2012 11.75p 11.75p 11.63p 11.63p 10000
16/10/2012 11.75p 11.75p 11.75p 11.75p 0
15/10/2012 11.75p 11.75p 11.75p 11.75p 2000
12/10/2012 11.75p 12.10p 11.75p 11.75p 0
11/10/2012 11.75p 12.10p 11.75p 11.75p 1024
10/10/2012 11.75p 11.75p 11.35p 11.75p 0
09/10/2012 11.75p 11.75p 11.35p 11.75p 0
08/10/2012 11.75p 11.75p 11.35p 11.75p 0
05/10/2012 11.75p 11.75p 11.35p 11.75p 10000
04/10/2012 11.88p 11.88p 11.70p 11.75p 3000
03/10/2012 11.88p 11.88p 11.63p 11.88p 0
02/10/2012 11.88p 11.88p 11.63p 11.88p 0
01/10/2012 11.63p 11.88p 11.63p 11.88p 50000
28/09/2012 11.25p 11.50p 10.25p 11.25p 0
27/09/2012 11.25p 11.50p 10.25p 11.25p 0
26/09/2012 11.25p 11.50p 10.25p 11.25p 0
25/09/2012 11.13p 11.50p 10.25p 11.13p 0
24/09/2012 11.13p 11.50p 10.25p 11.13p 0
21/09/2012 11.50p 11.50p 10.25p 11.25p 1104918
20/09/2012 11.50p 11.50p 11.33p 11.50p 6345
19/09/2012 11.38p 11.50p 11.36p 11.38p 0
18/09/2012 11.50p 11.50p 11.36p 11.50p 18450
17/09/2012 11.50p 11.50p 11.36p 11.50p 112
14/09/2012 11.50p 11.75p 11.50p 11.50p 0
13/09/2012 11.50p 11.75p 11.50p 11.50p 0
12/09/2012 11.50p 11.75p 11.50p 11.50p 25000
11/09/2012 11.50p 11.65p 11.50p 11.50p 6342
10/09/2012 11.50p 11.75p 11.36p 11.50p 16959
07/09/2012 11.50p 11.70p 11.50p 11.50p 0
06/09/2012 11.50p 11.70p 11.50p 11.50p 25000
05/09/2012 11.38p 11.50p 11.30p 11.50p 65714
04/09/2012 11.38p 11.38p 11.30p 11.38p 0
03/09/2012 11.38p 11.38p 11.30p 11.38p 0
31/08/2012 11.38p 11.38p 11.30p 11.38p 10000
30/08/2012 11.13p 11.50p 11.13p 11.38p 65000
29/08/2012 11.13p 11.50p 11.13p 11.13p 40000
28/08/2012 11.13p 11.25p 10.82p 11.13p 110000
24/08/2012 11.13p 11.13p 10.75p 11.13p 0
23/08/2012 11.13p 11.13p 10.75p 11.13p 800
22/08/2012 11.13p 11.13p 10.95p 11.13p 800
21/08/2012 11.13p 11.13p 10.75p 11.13p 550000
20/08/2012 11.13p 11.13p 11.13p 11.13p 100000
17/08/2012 11.13p 11.13p 10.75p 11.13p 1010000
16/08/2012 11.13p 11.13p 10.75p 11.13p 0
15/08/2012 11.13p 11.13p 10.75p 11.13p 0
14/08/2012 11.13p 11.13p 10.75p 11.13p 17309
13/08/2012 11.13p 11.13p 10.98p 11.13p 2000
10/08/2012 11.13p 11.13p 10.98p 11.13p 0
09/08/2012 11.13p 11.13p 10.98p 11.13p 0
08/08/2012 11.13p 11.13p 10.98p 11.13p 0
07/08/2012 11.13p 11.13p 10.98p 11.13p 8000
06/08/2012 11.13p 11.13p 10.90p 11.13p 30000
03/08/2012 11.13p 11.13p 10.98p 11.13p 0
02/08/2012 11.13p 11.13p 10.98p 11.13p 2975
01/08/2012 11.13p 11.13p 10.98p 11.13p 4500
31/07/2012 11.13p 11.13p 10.25p 11.13p 23957
30/07/2012 11.13p 11.13p 10.98p 11.13p 0
27/07/2012 11.13p 11.13p 10.98p 11.13p 15000
26/07/2012 11.13p 11.13p 11.10p 11.13p 0
25/07/2012 11.13p 11.13p 11.10p 11.13p 0
24/07/2012 11.13p 11.13p 11.10p 11.13p 0
23/07/2012 11.13p 11.13p 11.10p 11.13p 0
20/07/2012 11.13p 11.13p 11.10p 11.13p 0
19/07/2012 11.13p 11.13p 11.10p 11.13p 0
18/07/2012 11.13p 11.13p 11.10p 11.13p 8848
17/07/2012 11.13p 11.13p 10.98p 11.13p 9470
16/07/2012 11.13p 11.13p 11.13p 11.13p 753205
13/07/2012 11.13p 11.13p 11.10p 11.13p 0
12/07/2012 11.13p 11.13p 11.10p 11.13p 0
11/07/2012 11.13p 11.13p 11.10p 11.13p 5567
10/07/2012 11.13p 11.13p 10.75p 11.13p 0
09/07/2012 11.13p 11.13p 10.75p 11.13p 1150
06/07/2012 11.13p 11.13p 10.98p 11.13p 2000
05/07/2012 11.13p 11.13p 10.75p 11.13p 0
04/07/2012 11.13p 11.13p 10.75p 11.13p 0
03/07/2012 11.13p 11.13p 10.75p 11.13p 15143
02/07/2012 11.13p 11.13p 10.98p 11.13p 6015
29/06/2012 11.13p 11.13p 10.90p 11.13p 26764
28/06/2012 11.13p 11.13p 10.98p 11.13p 1467905
27/06/2012 11.13p 11.13p 10.00p 11.13p 0
26/06/2012 11.13p 11.13p 10.00p 11.13p 0
25/06/2012 11.13p 11.13p 10.00p 11.13p 0
22/06/2012 11.13p 11.13p 10.00p 11.13p 0
21/06/2012 11.13p 11.13p 10.00p 11.13p 0
20/06/2012 11.13p 11.13p 10.00p 11.13p 0
19/06/2012 11.13p 11.13p 10.00p 11.13p 0
18/06/2012 11.13p 11.13p 10.00p 11.13p 0
15/06/2012 11.13p 11.13p 10.00p 11.13p 0
14/06/2012 11.13p 11.13p 10.00p 11.13p 51500
13/06/2012 11.13p 11.13p 10.06p 11.13p 62000
12/06/2012 11.13p 11.13p 10.75p 11.13p 0
11/06/2012 11.13p 11.13p 10.75p 11.13p 42000
08/06/2012 11.13p 11.75p 10.80p 11.13p 173961
07/06/2012 11.13p 11.13p 10.75p 11.13p 0
06/06/2012 11.13p 11.13p 10.75p 11.13p 0
01/06/2012 11.13p 11.13p 10.75p 11.13p 16776
31/05/2012 11.13p 11.13p 10.80p 11.13p 694
30/05/2012 11.13p 11.13p 10.75p 11.13p 120000
29/05/2012 11.13p 11.13p 10.75p 11.13p 29807
28/05/2012 11.13p 11.13p 10.75p 11.13p 38500
25/05/2012 11.13p 11.13p 10.27p 11.13p 253992
24/05/2012 11.13p 11.13p 10.75p 11.13p 0
23/05/2012 11.13p 11.13p 10.75p 11.13p 0
22/05/2012 11.13p 11.13p 10.75p 11.13p 14730
21/05/2012 10.88p 11.13p 10.88p 11.13p 8910
18/05/2012 11.25p 11.25p 10.75p 10.88p 17000
17/05/2012 11.25p 11.25p 11.00p 11.25p 0
16/05/2012 11.25p 11.25p 11.00p 11.25p 25000
15/05/2012 11.38p 11.38p 11.00p 11.25p 4000
14/05/2012 11.25p 11.25p 10.75p 11.25p 158554
11/05/2012 11.25p 11.25p 10.95p 11.25p 15000
10/05/2012 11.25p 11.60p 11.25p 11.25p 0
09/05/2012 11.25p 11.60p 11.25p 11.25p 1000
08/05/2012 11.25p 11.25p 10.75p 11.25p 7500
04/05/2012 11.25p 11.45p 11.25p 11.25p 50000
03/05/2012 11.25p 11.25p 10.75p 11.25p 4387
02/05/2012 11.25p 11.25p 10.75p 11.25p 0
01/05/2012 11.25p 11.25p 10.75p 11.25p 0
30/04/2012 11.25p 11.25p 10.75p 11.25p 0
27/04/2012 11.25p 11.25p 10.75p 11.25p 0
26/04/2012 11.25p 11.25p 10.75p 11.25p 0
25/04/2012 11.25p 11.25p 10.75p 11.25p 14000
24/04/2012 11.25p 11.30p 10.75p 11.25p 21691
23/04/2012 11.25p 11.30p 11.25p 11.25p 8726
20/04/2012 11.25p 11.25p 10.75p 11.25p 10000
19/04/2012 11.25p 11.30p 10.75p 11.25p 5533
18/04/2012 11.25p 11.25p 10.75p 11.25p 2000
17/04/2012 11.25p 11.25p 10.75p 11.25p 17832
16/04/2012 11.25p 11.25p 10.90p 11.25p 0
13/04/2012 11.25p 11.25p 10.90p 11.25p 0
12/04/2012 11.25p 11.25p 10.90p 11.25p 0
11/04/2012 11.25p 11.25p 10.90p 11.25p 0
10/04/2012 11.25p 11.25p 10.90p 11.25p 2000
05/04/2012 11.25p 11.26p 10.90p 11.25p 0
04/04/2012 11.25p 11.26p 10.90p 11.25p 750310
03/04/2012 11.25p 11.25p 10.75p 11.25p 250000
02/04/2012 11.25p 11.25p 11.06p 11.25p 0
30/03/2012 11.25p 11.25p 11.06p 11.25p 0
29/03/2012 11.25p 11.25p 11.06p 11.25p 10000
28/03/2012 11.25p 11.25p 11.06p 11.25p 12983
27/03/2012 11.25p 12.03p 11.25p 11.25p 40000
26/03/2012 11.25p 11.25p 11.00p 11.25p 9702
23/03/2012 11.25p 11.28p 11.06p 11.25p 0
22/03/2012 11.25p 11.28p 11.06p 11.25p 0
21/03/2012 11.25p 11.28p 11.06p 11.25p 11654
20/03/2012 11.25p 11.28p 11.25p 11.25p 0
19/03/2012 11.25p 11.28p 11.25p 11.25p 0
16/03/2012 11.25p 11.28p 11.25p 11.25p 4000
15/03/2012 11.25p 11.46p 10.50p 11.25p 0
14/03/2012 11.00p 11.46p 10.50p 11.25p 69781
13/03/2012 11.00p 11.00p 10.25p 11.00p 0
12/03/2012 10.88p 10.88p 10.25p 10.88p 0
09/03/2012 10.88p 10.88p 10.25p 10.88p 0
08/03/2012 10.88p 10.88p 10.25p 10.88p 0
07/03/2012 10.38p 10.88p 10.25p 10.88p 62500
06/03/2012 10.38p 10.38p 9.75p 10.38p 13209
05/03/2012 10.38p 10.38p 10.25p 10.38p 0
02/03/2012 10.38p 10.38p 10.25p 10.38p 0

*Close Price adjusted for both dividends and splits