NASA.L Share History

NASA.L Share Price history. The following table shows end-of-day data NASA historical share prices for NASA.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

NASA.L
Share Price NASA.L
Charts NASA.L
Trades NASA.L
History Compare
NASA.L NASA.L
Share News NASA.L
RNS NASA.L
Accounts

Date	Open	High	Low	Close	Volume
2020-01-27	0.00	0.00	0.00	0.00	0
2020-01-21	12.75	12.75	12.75	12.75	0
2020-01-20	12.75	12.75	12.75	12.75	0
2020-01-17	12.75	12.75	12.75	12.75	390,692
2020-01-16	12.75	12.75	12.75	12.75	53,964
2020-01-15	12.75	12.75	12.75	12.75	380,723
2020-01-14	13.00	12.75	12.60	12.75	870,301
2020-01-13	13.00	13.00	13.00	13.00	421,694
2020-01-10	13.00	13.00	13.00	13.00	131,878
2020-01-09	13.00	13.00	13.00	13.00	6,309
2020-01-08	13.00	13.00	13.00	13.00	29,967
2020-01-07	12.75	13.00	12.60	13.00	1,371,825
2020-01-06	12.75	12.75	12.75	12.75	0
2020-01-03	12.75	12.75	12.75	12.75	8,963
2020-01-02	12.75	12.75	12.75	12.75	3,254
2020-01-01	12.75	12.75	12.75	12.75	0
2019-12-31	12.75	12.75	12.75	12.75	28,560
2019-12-30	12.75	12.75	12.75	12.75	1,223,473
2019-12-27	12.75	12.75	12.75	12.75	63,825
2019-12-25	12.75	12.75	12.75	12.75	0
2019-12-24	12.75	12.75	12.75	12.75	3,190,000
2019-12-23	12.75	12.75	12.75	12.75	1,714,192
2019-12-20	12.75	12.75	12.75	12.75	10,000
2019-12-19	12.75	12.75	12.75	12.75	1,557,948
2019-12-18	12.50	12.75	12.50	12.75	304,201
2019-12-17	11.25	12.50	11.25	12.50	593,248
2019-12-16	11.25	11.25	11.25	11.25	463,114
2019-12-13	11.25	11.25	11.25	11.25	440,202
2019-12-12	11.25	11.25	11.25	11.25	150,700
2019-12-11	11.25	11.25	11.25	11.25	217,803
2019-12-10	11.25	11.25	11.25	11.25	47,781
2019-12-09	11.25	11.25	11.25	11.25	296,177
2019-12-06	11.25	11.25	11.25	11.25	25,000
2019-12-05	11.25	11.25	11.25	11.25	0
2019-12-04	11.25	11.25	11.25	11.25	62,721
2019-12-03	11.25	11.25	11.25	11.25	581
2019-12-02	11.25	11.25	11.25	11.25	10,655
2019-11-29	11.25	11.25	11.25	11.25	72,902
2019-11-28	11.25	11.25	11.00	11.25	179
2019-11-27	11.25	11.25	11.25	11.25	5,773
2019-11-26	11.25	11.25	11.25	11.25	45,149
2019-11-25	11.30	11.30	11.25	11.25	67,028
2019-11-22	11.30	11.30	11.30	11.30	20,000
2019-11-21	11.30	11.30	11.30	11.30	0
2019-11-20	11.30	11.30	11.30	11.30	157,678
2019-11-19	11.30	11.30	11.30	11.30	0
2019-11-18	11.55	11.55	11.30	11.30	241,486
2019-11-15	11.55	11.55	11.55	11.55	41,200
2019-11-14	11.55	11.55	11.55	11.55	187,938
2019-11-13	11.55	11.55	11.55	11.55	2,115
2019-11-12	11.55	11.55	11.55	11.55	1,720,114
2019-11-11	11.55	11.55	11.55	11.55	6,465
2019-11-08	11.55	11.55	11.10	11.55	98
2019-11-07	11.35	11.55	11.35	11.55	50,000
2019-11-06	11.30	11.35	11.30	11.35	22,878
2019-11-05	11.30	11.30	11.10	11.30	0
2019-11-04	11.30	11.30	11.30	11.30	22,334
2019-11-01	11.30	11.30	11.30	11.30	96,878
2019-10-31	11.30	11.30	11.30	11.30	300,000
2019-10-30	11.30	11.30	11.30	11.30	18,566
2019-10-29	11.25	11.30	11.25	11.25	60,922
2019-10-28	11.25	11.25	11.25	11.25	12,829
2019-10-25	11.25	11.25	11.25	11.25	0
2019-10-24	11.25	11.25	11.25	11.25	162,170
2019-10-23	11.25	11.25	11.25	11.25	297,633
2019-10-22	11.25	11.25	11.25	11.25	252,784
2019-10-21	11.25	11.25	11.25	11.25	859,583
2019-10-18	11.25	11.25	11.25	11.25	0
2019-10-17	11.25	11.25	11.25	11.25	1,500
2019-10-16	11.05	11.25	10.60	11.25	79,538
2019-10-15	10.75	10.85	10.75	10.75	90,949
2019-10-14	10.75	10.75	10.75	10.75	535,479
2019-10-11	10.70	10.75	10.45	10.75	356,177
2019-10-10	10.85	10.85	10.70	10.85	58,739
2019-10-09	10.90	10.90	10.75	10.85	102,825
2019-10-08	11.10	11.10	10.90	10.90	70,900
2019-10-07	11.25	11.25	11.00	11.10	38,310
2019-10-04	11.25	11.25	11.25	11.25	142,230
2019-10-03	11.25	11.25	11.25	11.25	551
2019-10-02	11.25	11.25	11.25	11.25	98,033
2019-10-01	11.25	11.25	11.25	11.25	251
2019-09-30	11.50	11.50	11.25	11.25	739,849
2019-09-27	11.25	11.25	11.25	11.25	152,951
2019-09-26	11.25	11.25	11.15	11.25	195,079
2019-09-25	11.25	11.25	11.25	11.25	912,656
2019-09-24	11.25	11.25	11.25	11.25	450,000
2019-09-23	11.25	11.30	11.30	11.25	56,303
2019-09-20	11.25	11.25	11.25	11.25	201,812
2019-09-19	11.25	11.25	11.25	11.25	66,026
2019-09-18	11.15	11.25	11.15	11.25	53,502
2019-09-17	11.15	11.15	11.15	11.15	200,000
2019-09-16	11.15	11.15	11.15	11.15	56,000
2019-09-13	11.15	11.15	11.15	11.15	26,613
2019-09-12	11.15	11.15	10.80	11.15	9,045
2019-09-11	11.15	11.15	11.15	11.15	0
2019-09-10	11.15	11.15	11.15	11.15	770,013
2019-09-09	11.15	11.15	11.15	11.15	40,000
2019-09-06	11.15	11.15	11.15	11.15	188,633
2019-09-05	11.15	11.15	11.15	11.15	124,580
2019-09-04	11.15	11.15	11.15	11.15	30,197
2019-09-03	11.25	11.25	11.15	11.15	69,084
2019-09-02	11.15	11.25	11.15	11.25	19,875
2019-08-30	10.95	11.15	10.95	10.95	28,268
2019-08-29	10.95	10.95	10.95	10.95	0
2019-08-28	10.95	10.95	10.95	10.95	0
2019-08-27	10.95	10.95	10.95	10.95	0
2019-08-23	10.95	10.95	10.95	10.95	0
2019-08-22	11.05	11.05	10.95	10.95	103,395
2019-08-21	11.05	11.05	11.05	11.05	178,669
2019-08-20	11.05	11.05	11.05	11.05	0
2019-08-19	11.05	11.05	11.05	11.05	25,653
2019-08-16	11.05	11.05	11.05	11.05	114,233
2019-08-15	11.35	11.35	11.05	11.05	217,069
2019-08-14	11.35	11.35	11.35	11.35	14,224
2019-08-13	11.35	11.35	11.35	11.35	342,033
2019-08-12	11.35	11.35	11.35	11.35	100,000
2019-08-09	11.35	11.35	11.35	11.35	1,638,678
2019-08-08	11.35	11.35	11.35	11.35	34,195
2019-08-07	11.35	11.35	11.35	11.35	21,027
2019-08-06	11.35	11.35	11.35	11.35	57,100
2019-08-05	11.35	11.35	11.35	11.35	20,513
2019-08-02	11.35	11.35	11.35	11.35	1,500
2019-08-01	11.35	11.35	11.35	11.35	50,662
2019-07-31	11.40	11.40	11.35	11.35	131,300
2019-07-30	11.25	11.65	11.25	11.65	654,523
2019-07-29	11.25	11.25	11.25	11.25	10,702
2019-07-26	11.25	11.25	11.25	11.25	141,356
2019-07-25	11.25	11.25	11.25	11.25	535,000
2019-07-24	11.50	11.50	11.25	11.25	76,306
2019-07-23	11.50	11.50	11.50	11.50	1,777
2019-07-22	11.45	11.50	11.45	11.50	433,107
2019-07-19	11.25	11.75	11.25	11.45	553,681
2019-07-18	11.25	11.25	11.25	11.25	0
2019-07-17	11.25	11.25	11.25	11.25	20,318
2019-07-16	11.25	11.25	11.25	11.25	0
2019-07-15	11.25	11.25	11.25	11.25	150,389
2019-07-12	11.25	11.25	11.25	11.25	133,077
2019-07-11	11.25	11.25	11.25	11.25	0
2019-07-10	11.25	11.25	11.25	11.25	270,153
2019-07-09	11.25	11.25	11.25	11.25	167,658
2019-07-08	11.15	11.25	11.15	11.25	40,812
2019-07-05	11.15	11.15	11.15	11.15	4,816
2019-07-04	11.15	11.15	11.15	11.15	339,531
2019-07-03	11.15	11.15	11.15	11.15	16,414
2019-07-02	11.15	11.15	11.15	11.15	219,074
2019-07-01	10.90	11.15	10.90	11.15	120,293
2019-06-28	11.10	11.10	10.65	10.90	716,422
2019-06-27	11.15	11.15	11.10	11.10	98,180
2019-06-26	12.00	12.00	11.15	11.15	650,354
2019-06-25	12.00	12.00	12.00	12.00	24,647
2019-06-24	12.00	12.00	12.00	12.00	313,822
2019-06-21	12.00	12.00	12.00	12.00	0
2019-06-20	12.00	12.00	12.00	12.00	283,826
2019-06-19	11.90	12.00	11.90	12.00	178,909
2019-06-18	11.90	11.90	11.90	11.90	935,058
2019-06-17	12.00	12.00	11.90	11.90	89,497
2019-06-14	12.00	12.00	12.00	12.00	31,644
2019-06-13	12.00	12.00	12.00	12.00	0
2019-06-12	12.00	12.00	12.00	12.00	14,217
2019-06-11	12.00	12.00	12.00	12.00	4,012
2019-06-10	12.00	12.00	12.00	12.00	27,751
2019-06-07	12.00	12.00	12.00	12.00	53,935
2019-06-06	12.00	12.00	12.00	12.00	359
2019-06-05	12.00	12.00	12.00	12.00	49,006
2019-06-04	12.00	12.00	12.00	12.00	55,000
2019-06-03	12.00	12.00	12.00	12.00	19,071
2019-05-31	12.00	12.00	12.00	12.00	0
2019-05-30	12.00	12.00	12.00	12.00	165
2019-05-29	12.00	12.00	12.00	12.00	61,781
2019-05-28	12.00	12.00	12.00	12.00	39,493
2019-05-24	12.00	12.00	12.00	12.00	234,423
2019-05-23	12.00	12.00	11.50	12.00	253,746
2019-05-22	12.00	12.00	12.00	12.00	9,680
2019-05-21	12.00	12.00	12.00	12.00	467,233
2019-05-20	12.00	12.00	12.00	12.00	0
2019-05-17	12.00	12.00	12.00	12.00	859,679
2019-05-16	12.00	12.00	12.00	12.00	106
2019-05-15	12.00	12.00	12.00	12.00	3,254
2019-05-14	12.00	12.00	12.00	12.00	100,000
2019-05-13	12.00	12.00	12.00	12.00	11,853
2019-05-10	11.75	12.00	11.75	12.00	562,425
2019-05-09	11.75	11.75	11.75	11.75	56,164
2019-05-08	11.75	11.75	11.75	11.75	728,399
2019-05-07	11.75	11.75	11.75	11.75	53,118
2019-05-03	11.75	11.75	11.75	11.75	5,408
2019-05-02	12.25	12.25	11.75	11.75	217,113
2019-05-01	12.25	12.25	12.25	12.25	468,000
2019-04-30	12.25	12.25	12.25	12.25	227,942
2019-04-29	12.15	12.25	12.05	12.25	354,854

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150