Nasstar (NASA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/01/2020 12.75p 12.75p 12.75p 12.75p 0
24/01/2020 12.75p 12.75p 12.75p 12.75p 0
23/01/2020 12.75p 12.75p 12.75p 12.75p 0
22/01/2020 12.75p 12.75p 12.75p 12.75p 0
21/01/2020 12.75p 12.75p 12.75p 12.75p 0
20/01/2020 12.75p 12.75p 12.75p 12.75p 0
17/01/2020 12.75p 12.75p 12.75p 12.75p 193364
16/01/2020 12.75p 13.00p 12.75p 12.75p 53964
15/01/2020 12.75p 12.75p 12.75p 12.75p 130724
14/01/2020 13.00p 13.00p 12.60p 12.75p 250301
13/01/2020 13.00p 13.00p 12.75p 13.00p 210847
10/01/2020 13.00p 13.00p 12.75p 13.00p 14655
09/01/2020 13.00p 13.00p 12.75p 13.00p 6309
08/01/2020 13.00p 13.00p 12.75p 13.00p 29967
07/01/2020 12.75p 13.00p 12.60p 13.00p 71825
06/01/2020 12.75p 12.75p 12.75p 12.75p 12126948
03/01/2020 12.75p 12.75p 12.65p 12.75p 8963
02/01/2020 12.75p 12.75p 12.65p 12.75p 3254
01/01/2020 12.75p 12.90p 12.61p 12.75p 28560
31/12/2019 12.75p 12.90p 12.61p 12.75p 28560
30/12/2019 12.75p 12.80p 12.61p 12.75p 223473
27/12/2019 12.75p 12.75p 12.55p 12.75p 63825
26/12/2019 12.75p 12.75p 12.60p 12.75p 700000
25/12/2019 12.75p 12.75p 12.60p 12.75p 700000
24/12/2019 12.75p 12.75p 12.60p 12.75p 2940000
23/12/2019 12.75p 12.80p 12.60p 12.75p 514192
20/12/2019 12.75p 12.75p 12.60p 12.75p 10000
19/12/2019 12.75p 12.75p 12.55p 12.75p 557948
18/12/2019 12.50p 12.94p 12.50p 12.75p 304201
17/12/2019 11.25p 12.50p 11.12p 12.50p 1568248
16/12/2019 11.25p 11.35p 11.10p 11.25p 463114
13/12/2019 11.25p 11.35p 11.25p 11.25p 440202
12/12/2019 11.25p 11.25p 11.00p 11.25p 150700
11/12/2019 11.25p 11.48p 11.25p 11.25p 217803
10/12/2019 11.25p 11.25p 11.09p 11.25p 47781
09/12/2019 11.25p 11.25p 11.01p 11.25p 296177
06/12/2019 11.25p 11.25p 11.00p 11.25p 85000
05/12/2019 11.25p 11.25p 11.25p 11.25p 0
04/12/2019 11.25p 11.25p 11.00p 11.25p 62721
03/12/2019 11.25p 11.25p 11.00p 11.25p 581
02/12/2019 11.25p 11.25p 11.15p 11.25p 10655
29/11/2019 11.25p 11.25p 11.16p 11.25p 72902
28/11/2019 11.25p 11.25p 11.19p 11.25p 179
27/11/2019 11.25p 11.25p 11.19p 11.25p 5773
26/11/2019 11.25p 11.25p 11.00p 11.25p 45149
25/11/2019 11.30p 11.33p 11.10p 11.25p 67028
22/11/2019 11.30p 11.35p 11.30p 11.30p 20000
21/11/2019 11.30p 11.30p 11.30p 11.30p 0
20/11/2019 11.30p 11.37p 10.90p 11.30p 157678
19/11/2019 11.30p 11.30p 11.30p 11.30p 0
18/11/2019 11.55p 11.55p 11.12p 11.30p 241486
15/11/2019 11.55p 11.55p 11.25p 11.55p 41200
14/11/2019 11.55p 11.85p 11.25p 11.55p 187938
13/11/2019 11.55p 11.55p 11.32p 11.55p 2115
12/11/2019 11.55p 11.75p 11.38p 11.55p 1720114
11/11/2019 11.55p 11.75p 11.50p 11.55p 6465
08/11/2019 11.55p 11.55p 11.50p 11.55p 98
07/11/2019 11.35p 11.60p 11.35p 11.55p 50000
06/11/2019 11.30p 11.50p 11.30p 11.35p 22878
05/11/2019 11.30p 11.30p 11.30p 11.30p 0
04/11/2019 11.30p 11.30p 11.28p 11.30p 22334
01/11/2019 11.30p 11.30p 11.30p 11.30p 96878
31/10/2019 11.30p 11.30p 11.27p 11.30p 300000
30/10/2019 11.30p 11.44p 11.27p 11.30p 18566
29/10/2019 11.25p 11.50p 11.25p 11.30p 60922
28/10/2019 11.25p 11.25p 11.17p 11.25p 12829
25/10/2019 11.25p 11.25p 11.25p 11.25p 0
24/10/2019 11.25p 11.44p 11.10p 11.25p 162170
23/10/2019 11.25p 11.44p 11.25p 11.25p 297633
22/10/2019 11.25p 11.44p 11.25p 11.25p 252784
21/10/2019 11.25p 11.25p 11.10p 11.25p 75491
18/10/2019 11.25p 11.25p 11.25p 11.25p 0
17/10/2019 11.25p 11.25p 11.05p 11.25p 1500
16/10/2019 11.05p 11.50p 11.05p 11.25p 79538
15/10/2019 10.75p 11.50p 10.75p 10.85p 90949
14/10/2019 10.75p 11.00p 10.75p 10.75p 32147
11/10/2019 10.70p 10.98p 10.50p 10.75p 356177
10/10/2019 10.85p 10.95p 10.70p 10.70p 58739
09/10/2019 10.90p 10.99p 10.50p 10.85p 102825
08/10/2019 11.10p 11.10p 10.70p 10.90p 70900
07/10/2019 11.25p 11.26p 10.70p 11.10p 38310
04/10/2019 11.25p 11.29p 11.00p 11.25p 142230
03/10/2019 11.25p 11.25p 11.01p 11.25p 551
02/10/2019 11.25p 11.25p 11.13p 11.25p 98033
01/10/2019 11.25p 11.32p 11.25p 11.25p 251
30/09/2019 11.50p 11.50p 11.00p 11.25p 739849
27/09/2019 11.25p 11.39p 11.01p 11.25p 152951
26/09/2019 11.25p 11.50p 10.81p 11.25p 195079
25/09/2019 11.25p 11.25p 11.25p 11.25p 400000
24/09/2019 11.25p 11.25p 11.25p 11.25p 200000
23/09/2019 11.25p 11.30p 11.07p 11.30p 56303
20/09/2019 11.25p 11.44p 11.06p 11.25p 201812
19/09/2019 11.25p 11.45p 11.04p 11.25p 66026
18/09/2019 11.15p 11.40p 11.01p 11.25p 53502
17/09/2019 11.15p 11.30p 11.15p 11.15p 200000
16/09/2019 11.15p 11.45p 10.92p 11.15p 56000
13/09/2019 11.15p 11.15p 10.90p 11.15p 26613
12/09/2019 11.15p 11.15p 10.90p 11.15p 9045
11/09/2019 11.15p 11.15p 11.15p 11.15p 0
10/09/2019 11.15p 11.15p 10.90p 11.15p 10018
09/09/2019 11.15p 11.20p 11.10p 11.15p 40000
06/09/2019 11.15p 11.45p 11.15p 11.15p 188633
05/09/2019 11.15p 11.15p 10.88p 11.15p 124580
04/09/2019 11.15p 11.15p 10.87p 11.15p 30197
03/09/2019 11.25p 11.25p 11.00p 11.15p 69084
02/09/2019 11.15p 11.45p 11.15p 11.25p 19875
30/08/2019 10.95p 11.49p 10.95p 11.15p 28268
29/08/2019 10.95p 10.95p 10.95p 10.95p 0
28/08/2019 10.95p 10.95p 10.95p 10.95p 0
27/08/2019 10.95p 10.95p 10.95p 10.95p 0
23/08/2019 10.95p 10.95p 10.95p 10.95p 0
22/08/2019 11.05p 11.05p 10.85p 10.95p 103395
21/08/2019 11.05p 11.25p 10.99p 11.05p 178669
20/08/2019 11.05p 11.05p 11.05p 11.05p 0
19/08/2019 11.05p 11.05p 10.81p 11.05p 25653
16/08/2019 11.05p 11.18p 10.80p 11.05p 3050213
15/08/2019 11.35p 11.40p 10.80p 11.05p 217069
14/08/2019 11.35p 11.48p 11.08p 11.35p 14224
13/08/2019 11.35p 11.50p 11.08p 11.35p 342033
12/08/2019 11.35p 11.35p 11.13p 11.35p 100000
09/08/2019 11.35p 11.35p 11.11p 11.35p 19178
08/08/2019 11.35p 11.50p 11.11p 11.35p 34195
07/08/2019 11.35p 11.35p 11.21p 11.35p 21027
06/08/2019 11.35p 11.50p 11.35p 11.35p 57100
05/08/2019 11.35p 11.35p 11.05p 11.35p 20513
02/08/2019 11.35p 11.35p 11.17p 11.35p 1500
01/08/2019 11.35p 11.50p 11.17p 11.35p 50662
31/07/2019 11.40p 11.69p 11.17p 11.35p 131300
30/07/2019 11.25p 11.65p 11.25p 11.65p 162300
29/07/2019 11.25p 11.40p 11.25p 11.25p 10702
26/07/2019 11.25p 11.25p 11.10p 11.25p 141356
25/07/2019 11.25p 11.50p 11.00p 11.25p 125000
24/07/2019 11.50p 11.50p 10.80p 11.25p 76306
23/07/2019 11.50p 11.50p 11.21p 11.50p 1777
22/07/2019 11.45p 11.75p 11.20p 11.50p 33107
19/07/2019 11.25p 11.90p 11.20p 11.45p 303681
18/07/2019 11.25p 11.25p 11.25p 11.25p 0
17/07/2019 11.25p 11.49p 11.25p 11.25p 20318
16/07/2019 11.25p 11.25p 11.25p 11.25p 0
15/07/2019 11.25p 11.40p 11.01p 11.25p 150389
12/07/2019 11.25p 11.25p 11.00p 11.25p 133077
11/07/2019 11.25p 11.25p 11.25p 11.25p 0
10/07/2019 11.25p 11.25p 11.00p 11.25p 270153
09/07/2019 11.25p 11.49p 11.00p 11.25p 167658
08/07/2019 11.15p 11.44p 11.15p 11.25p 40812
05/07/2019 11.15p 11.25p 11.15p 11.15p 4816
04/07/2019 11.15p 11.15p 11.00p 11.15p 80531
03/07/2019 11.15p 11.15p 11.00p 11.15p 16414
02/07/2019 11.15p 11.15p 11.00p 11.15p 219074
01/07/2019 10.90p 11.15p 10.90p 11.15p 120293
28/06/2019 11.10p 11.10p 10.51p 10.90p 716422
27/06/2019 11.15p 11.16p 11.00p 11.10p 98180
26/06/2019 12.00p 12.00p 11.13p 11.15p 650354
25/06/2019 12.00p 12.10p 11.60p 12.00p 24647
24/06/2019 12.00p 12.40p 12.00p 12.00p 313822
21/06/2019 12.00p 12.00p 12.00p 12.00p 0
20/06/2019 12.00p 12.10p 11.72p 12.00p 283826
19/06/2019 11.90p 12.28p 11.55p 12.00p 178909
18/06/2019 11.90p 12.00p 11.55p 11.90p 935058
17/06/2019 12.00p 12.00p 11.52p 11.90p 89497
14/06/2019 12.00p 12.00p 11.65p 12.00p 31644
13/06/2019 12.00p 12.00p 12.00p 12.00p 0
12/06/2019 12.00p 12.15p 12.00p 12.00p 14217
11/06/2019 12.00p 12.15p 12.00p 12.00p 4012
10/06/2019 12.00p 12.17p 12.00p 12.00p 27751
07/06/2019 12.00p 12.10p 12.00p 12.00p 53935
06/06/2019 12.00p 12.10p 12.00p 12.00p 359
05/06/2019 12.00p 12.10p 11.65p 12.00p 49006
04/06/2019 12.00p 12.00p 12.00p 12.00p 55000
03/06/2019 12.00p 12.19p 11.65p 12.00p 19071
31/05/2019 12.00p 12.00p 12.00p 12.00p 0
30/05/2019 12.00p 12.20p 12.00p 12.00p 165
29/05/2019 12.00p 12.20p 11.65p 12.00p 61781
28/05/2019 12.00p 12.00p 11.80p 12.00p 39493
24/05/2019 12.00p 12.00p 11.90p 12.00p 34423
23/05/2019 12.00p 12.25p 11.50p 12.00p 253746
22/05/2019 12.00p 12.28p 11.90p 12.00p 9680
21/05/2019 12.00p 12.00p 11.90p 12.00p 24032
20/05/2019 12.00p 12.00p 12.00p 12.00p 0
17/05/2019 12.00p 12.29p 12.00p 12.00p 154986
16/05/2019 12.00p 12.00p 11.88p 12.00p 106
15/05/2019 12.00p 12.29p 12.00p 12.00p 3254
14/05/2019 12.00p 12.00p 11.80p 12.00p 100000
13/05/2019 12.00p 12.29p 12.00p 12.00p 11853
10/05/2019 11.75p 12.50p 11.70p 12.00p 562425
09/05/2019 11.75p 11.85p 11.57p 11.75p 56164
08/05/2019 11.75p 11.85p 11.55p 11.75p 478399
07/05/2019 11.75p 11.95p 11.51p 11.75p 53118
03/05/2019 11.75p 11.75p 11.51p 11.75p 5408
02/05/2019 12.25p 12.25p 11.60p 11.75p 217113
01/05/2019 12.25p 12.25p 12.05p 12.25p 100000
30/04/2019 12.25p 12.25p 12.00p 12.25p 227942
29/04/2019 12.15p 12.50p 11.91p 12.25p 364854
26/04/2019 11.80p 12.50p 11.80p 12.05p 54153
25/04/2019 11.80p 11.80p 11.80p 11.80p 0
24/04/2019 11.80p 12.00p 11.80p 11.80p 16592
23/04/2019 11.80p 11.93p 11.80p 11.80p 838
18/04/2019 11.80p 12.00p 11.80p 11.80p 169555
17/04/2019 11.75p 12.00p 11.75p 11.80p 55000
16/04/2019 11.60p 12.00p 11.60p 11.75p 72604

*Close Price adjusted for both dividends and splits