Nasstar (NASA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/10/2009 9.75p 10.50p 9.63p 9.63p 10796
14/10/2009 9.00p 9.75p 9.00p 9.75p 224591
13/10/2009 9.00p 9.25p 9.00p 9.00p 280000
12/10/2009 9.25p 9.00p 8.25p 9.00p 110000
09/10/2009 9.50p 9.50p 9.25p 9.25p 10000
08/10/2009 9.63p 9.50p 9.25p 9.50p 10155
07/10/2009 9.63p 9.85p 9.25p 9.63p 28169
06/10/2009 9.75p 9.50p 9.50p 9.63p 10000
05/10/2009 9.13p 9.75p 9.13p 9.75p 5000
02/10/2009 9.13p 9.13p 9.00p 9.13p 33789
01/10/2009 9.25p 9.25p 9.13p 9.13p 40225
30/09/2009 10.75p 10.50p 9.25p 9.25p 147259
29/09/2009 9.63p 12.00p 9.75p 10.75p 1405271
28/09/2009 8.00p 9.63p 8.00p 9.63p 162000
25/09/2009 10.50p 9.45p 8.00p 8.50p 5082
24/09/2009 10.50p 10.68p 10.50p 10.50p 25000
23/09/2009 10.50p 10.50p 10.50p 10.50p 0
22/09/2009 10.50p 10.50p 10.50p 10.50p 0
21/09/2009 10.50p 10.68p 10.50p 10.50p 10000

*Close Price adjusted for both dividends and splits