NAPS.L Share History

NAPS.L Share Price history. The following table shows end-of-day data NAPS historical share prices for NAPS.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.

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

Date	Open	High	Low	Close	Volume
2022-01-27	0.50	340.00	200.00	200.00	71,277
2022-01-26	0.45	0.53	0.35	0.45	19,922,690
2022-01-25	0.38	0.53	0.30	0.53	80,202,929
2022-01-24	0.43	0.41	0.35	0.35	26,217,623
2022-01-21	0.58	0.52	0.38	0.43	64,571,401
2022-01-20	0.58	0.59	0.59	0.59	13,794,443
2022-01-19	0.48	0.60	0.58	0.58	24,480,305
2022-01-18	0.53	0.53	0.48	0.48	18,281,836
2022-01-17	0.58	0.54	0.54	0.54	8,781,284
2022-01-14	0.58	0.58	0.55	0.58	6,959,269
2022-01-13	0.58	0.59	0.59	0.59	8,059,712
2022-01-12	0.65	0.64	0.58	0.58	13,011,564
2022-01-11	0.65	0.68	0.65	0.65	24,765,236
2022-01-10	0.63	0.68	0.61	0.65	41,184,593
2022-01-07	0.65	0.70	0.60	0.63	39,032,257
2022-01-06	0.58	0.62	0.62	0.62	27,105,604
2022-01-05	0.60	0.60	0.56	0.58	15,626,174
2022-01-04	0.73	0.75	0.65	0.65	22,988,326
2022-01-03	0.75	0.75	0.75	0.75	0
2021-12-31	0.72	0.75	0.72	0.75	7,526,363
2021-12-30	0.63	0.75	0.70	0.70	31,421,159
2021-12-29	0.48	0.61	0.48	0.61	21,469,557
2021-12-28	0.46	0.46	0.46	0.46	0
2021-12-27	0.46	0.46	0.46	0.46	0
2021-12-24	0.43	0.46	0.46	0.46	8,587,157
2021-12-23	0.38	0.43	0.39	0.43	16,405,352
2021-12-22	0.38	0.38	0.38	0.38	3,080,459
2021-12-21	0.38	0.37	0.37	0.37	15,593,794
2021-12-20	0.33	0.38	0.33	0.37	10,446,939
2021-12-17	0.33	0.33	0.30	0.33	19,367,986
2021-12-16	0.33	0.33	0.32	0.33	7,699,661
2021-12-15	0.33	0.33	0.31	0.33	10,958,937
2021-12-14	0.33	0.31	0.31	0.31	15,770,667
2021-12-13	0.33	0.34	0.32	0.32	49,920,821
2021-12-10	0.32	0.33	0.32	0.33	73,695,711
2021-12-09	0.31	0.33	0.32	0.32	91,453,793
2021-12-08	0.32	0.31	0.26	0.30	196,454,420
2021-12-07	0.32	0.33	0.32	0.32	35,069,544
2021-12-06	0.33	0.35	0.31	0.35	83,693,329
2021-12-03	0.41	0.43	0.30	0.30	109,087,773
2021-12-02	0.82	0.82	0.40	0.40	119,290,570
2021-12-01	0.80	0.80	0.80	0.80	2,467,157
2021-11-30	0.80	0.80	0.80	0.80	329,675
2021-11-29	0.83	0.85	0.85	0.80	2,423,128
2021-11-26	0.80	0.85	0.85	0.85	3,782,671
2021-11-25	0.83	0.84	0.78	0.84	4,316,172
2021-11-24	0.83	0.83	0.80	0.83	734,357
2021-11-23	0.81	0.83	0.80	0.83	5,764,263
2021-11-22	0.85	0.83	0.83	0.83	2,143,473
2021-11-19	0.88	0.85	0.85	0.85	6,149,264
2021-11-18	0.88	0.88	0.88	0.88	1,284,823
2021-11-17	0.85	0.90	0.88	0.88	4,286,803
2021-11-16	0.85	0.87	0.83	0.87	5,086,013
2021-11-15	0.93	0.90	0.88	0.90	7,887,893
2021-11-12	0.88	0.92	0.92	0.93	2,601,788
2021-11-11	0.95	0.95	0.88	0.88	5,528,441
2021-11-10	0.95	0.95	0.95	0.95	2,190,001
2021-11-09	0.95	1.00	0.97	0.97	2,107,836
2021-11-08	0.98	0.97	0.97	0.97	8,228,412
2021-11-05	0.98	0.95	0.95	0.95	25,449,251
2021-11-04	0.98	1.00	0.99	0.98	10,504,015
2021-11-03	0.98	1.00	0.98	0.98	3,729,150
2021-11-02	0.98	1.00	1.00	1.00	4,222,296
2021-11-01	1.03	1.00	0.53	1.00	13,746,661
2021-10-29	0.98	1.02	1.02	1.03	23,115,837
2021-10-28	0.98	0.98	0.98	0.98	9,876,315
2021-10-27	0.98	1.00	0.98	0.98	3,698,749
2021-10-26	1.03	1.00	0.98	0.98	11,036,511
2021-10-25	1.00	1.05	1.00	1.03	5,774,186
2021-10-22	1.10	1.10	1.00	1.03	33,290,894
2021-10-21	1.15	1.15	1.08	1.10	5,281,105
2021-10-20	1.05	1.15	1.03	1.13	37,476,129
2021-10-19	1.13	1.12	1.08	1.08	10,415,851
2021-10-18	1.13	1.13	1.13	1.13	1,981,612
2021-10-15	1.13	1.18	1.18	1.13	2,959,419
2021-10-14	1.13	1.15	1.13	1.15	6,695,068
2021-10-13	1.13	1.15	1.10	1.13	6,909,944
2021-10-12	1.15	1.15	1.10	1.13	3,844,088
2021-10-11	1.25	1.20	1.13	1.15	7,679,437
2021-10-08	1.26	1.26	1.23	1.25	3,549,269
2021-10-07	1.25	1.25	1.20	1.23	640,769
2021-10-06	1.26	1.26	1.20	1.25	960,310
2021-10-05	1.18	1.23	1.18	1.23	6,088,318
2021-10-04	1.23	1.20	1.20	1.18	3,695,379
2021-10-01	1.28	1.28	1.23	1.23	5,827,830
2021-09-30	1.40	1.44	1.30	1.30	7,612,662
2021-09-29	1.43	1.40	1.36	1.36	5,927,540
2021-09-28	1.55	1.45	1.43	1.43	8,783,177
2021-09-27	1.60	1.60	1.55	1.55	3,348,904
2021-09-24	1.63	1.59	1.59	1.60	1,425,437
2021-09-23	1.63	1.60	1.60	1.63	1,102,878
2021-09-22	1.68	1.61	1.61	1.61	1,377,390
2021-09-21	1.68	1.68	1.65	1.65	2,158,978
2021-09-20	1.65	1.68	1.63	1.68	14,507,015
2021-09-17	1.55	1.63	1.55	1.63	8,711,594
2021-09-16	1.63	1.55	1.55	1.55	2,212,862
2021-09-15	1.68	1.68	1.63	1.63	4,737,159
2021-09-14	1.83	1.84	1.74	1.68	6,279,353
2021-09-13	1.78	1.85	1.83	1.83	29,346,927
2021-09-10	1.59	1.77	1.55	1.77	59,374,073
2021-09-09	1.43	1.58	1.35	1.55	10,443,771
2021-09-08	1.33	1.38	1.30	1.38	8,032,659
2021-09-07	1.33	1.30	1.30	1.33	3,888,660
2021-09-06	1.33	1.35	1.30	1.33	2,035,915
2021-09-03	1.28	1.38	1.33	1.33	37,794,948
2021-09-02	1.28	1.25	1.25	1.25	5,096,421
2021-09-01	1.28	1.28	1.25	1.28	1,697,877
2021-08-31	1.28	1.28	1.25	1.28	2,569,641
2021-08-30	1.28	1.28	1.28	1.28	0
2021-08-27	1.28	1.28	1.25	1.28	3,828,283
2021-08-26	1.28	1.28	1.25	1.28	4,262,842
2021-08-25	1.30	1.30	1.25	1.28	3,880,769
2021-08-24	1.30	1.30	1.30	1.30	2,018,551
2021-08-23	1.30	1.30	1.25	1.30	1,092,251
2021-08-20	1.30	1.30	1.28	1.30	1,427,707
2021-08-19	1.30	1.30	1.25	1.30	711,122
2021-08-18	1.33	1.35	1.35	1.30	3,884,679
2021-08-17	1.40	1.39	1.39	1.39	6,007,028
2021-08-16	1.30	1.38	1.38	1.38	14,153,983
2021-08-13	1.35	1.30	1.30	1.30	3,370,547
2021-08-12	1.38	1.38	1.30	1.35	2,425,800
2021-08-11	1.35	1.38	1.30	1.38	1,276,536
2021-08-10	1.35	1.38	1.30	1.35	1,858,334
2021-08-09	1.30	1.35	1.25	1.35	11,001,313
2021-08-06	1.30	1.30	1.25	1.30	1,425,911
2021-08-05	1.30	1.33	1.28	1.33	2,395,152
2021-08-04	1.30	1.30	1.30	1.30	2,564,077
2021-08-03	1.25	1.34	1.20	1.33	12,467,776
2021-08-02	1.35	1.38	1.38	1.38	939,047
2021-07-30	1.35	1.35	1.30	1.35	1,426,428
2021-07-29	1.33	1.35	1.30	1.35	3,209,976
2021-07-28	1.38	1.38	1.33	1.33	6,910,051
2021-07-27	1.55	1.55	1.40	1.40	7,719,906
2021-07-26	1.39	1.55	1.50	1.55	41,290,527
2021-07-23	1.18	1.43	1.30	1.43	49,318,063
2021-07-22	1.18	1.20	1.18	1.20	3,538,877
2021-07-21	1.18	1.20	1.14	1.20	7,183,752
2021-07-20	1.20	1.15	1.15	1.15	5,427,384
2021-07-19	1.45	1.46	1.13	1.18	160,019,351
2021-07-16	1.53	1.45	1.45	1.45	3,760,652
2021-07-15	1.63	1.55	1.48	1.53	7,152,056
2021-07-14	1.57	1.65	1.57	1.65	4,635,915
2021-07-13	1.73	1.60	1.57	1.60	3,955,630
2021-07-12	1.78	1.75	1.70	1.70	3,203,205
2021-07-09	1.88	1.80	1.78	1.80	6,811,040
2021-07-08	1.88	1.88	1.88	1.88	702,649
2021-07-07	1.88	1.85	1.85	1.85	1,652,521
2021-07-06	1.88	1.90	1.85	1.90	2,448,264
2021-07-05	1.88	1.88	1.88	1.88	1,025,811
2021-07-02	1.88	1.88	1.88	1.88	1,566,661
2021-07-01	1.90	1.90	1.88	1.88	1,255,648
2021-06-30	1.90	1.94	1.94	1.90	1,103,981
2021-06-29	1.90	1.88	1.85	1.88	2,736,080
2021-06-28	1.95	1.95	1.85	1.85	4,977,262
2021-06-25	1.80	1.89	1.80	1.86	3,320,131
2021-06-24	1.90	1.90	1.85	1.90	1,927,867
2021-06-23	1.85	1.90	1.83	1.90	2,386,665
2021-06-22	1.91	1.93	1.90	1.93	3,601,992
2021-06-21	2.00	2.00	1.93	1.93	2,672,245
2021-06-18	1.98	1.98	1.98	1.98	1,131,911
2021-06-17	1.95	1.98	1.95	1.98	2,985,838
2021-06-16	1.95	2.00	1.95	1.95	1,778,674
2021-06-15	1.88	1.97	1.97	1.97	3,772,851
2021-06-14	1.88	1.88	1.88	1.88	2,641,805
2021-06-11	1.93	1.87	1.87	1.87	4,081,235
2021-06-10	1.93	2.03	1.91	1.91	8,002,130
2021-06-09	2.03	2.10	1.93	1.95	6,883,142
2021-06-08	1.95	2.06	1.90	2.05	5,818,586
2021-06-07	2.15	2.00	1.93	2.00	33,018,146
2021-06-04	2.15	2.22	2.22	2.15	998,369
2021-06-03	2.20	2.21	2.15	2.15	3,203,152
2021-06-02	2.13	2.20	2.20	2.13	1,985,532
2021-06-01	2.05	2.15	2.13	2.13	2,005,745
2021-05-28	2.05	2.10	2.05	2.05	3,122,824
2021-05-27	2.00	2.10	2.05	2.10	2,705,290
2021-05-26	1.87	2.00	1.87	2.00	3,910,718
2021-05-25	1.93	1.93	1.93	1.93	1,193,740
2021-05-24	1.93	1.93	1.91	1.93	1,943,694
2021-05-21	1.93	1.95	1.92	1.93	3,205,704
2021-05-20	2.00	2.00	1.90	1.90	4,582,956
2021-05-19	2.00	2.00	2.00	2.00	6,461,216
2021-05-18	2.00	2.04	2.04	2.04	2,926,823
2021-05-17	2.08	2.08	1.97	2.00	4,058,870
2021-05-14	2.13	2.13	2.08	2.08	1,374,318
2021-05-13	2.15	2.13	2.00	2.00	3,272,997
2021-05-12	2.23	2.21	2.18	2.18	5,001,397
2021-05-11	2.23	2.23	2.20	2.23	7,543,284
2021-05-10	2.08	2.25	2.25	2.25	4,882,400
2021-05-07	2.20	2.15	2.00	2.08	3,525,282
2021-05-06	2.25	2.35	2.23	2.23	4,880,266
2021-05-05	2.40	2.40	2.25	2.25	5,290,251
2021-05-04	2.00	2.50	1.95	2.30	45,360,450
2021-04-30	2.00	2.00	2.00	2.00	6,440,140
2021-04-29	2.00	2.00	1.95	1.95	3,301,384
2021-04-28	2.08	2.05	2.05	2.05	14,058,572
2021-04-27	2.25	2.20	2.05	2.10	6,832,596
2021-04-26	2.28	2.28	2.25	2.25	2,963,041
2021-04-23	2.30	2.42	2.28	2.28	7,665,933
2021-04-22	2.34	2.35	2.28	2.30	14,189,933
2021-04-21	2.45	2.50	2.38	2.50	5,103,465
2021-04-20	2.58	2.60	2.45	2.60	1,940,747

Share	Price	Change
Clean Power Hyd (CPH2)	9.00	24.14%
Abingdon Healt. (ABDX)	10.50	16.67%
Advanced Medical Solutions Group (AMS)	264.50	16.01%
Pacific Global (PCH)	1.45	16%
Alien Metals (UFO)	0.165	15.55%

Share	Price	Change
Feedback (FDBK)	10.75	-25.35%
Caledonian Hold (CHP)	0.0033	-19.51%
Mothercare (MTC)	1.06	-16.86%
Proteome (PRM)	1.20	-14.29%
Coral Products (CRU)	6.125	-14.04%

Share	Price	Volume
Caledonian Hold (CHP)	0.0033	2,782,992,402
Quantum Helium (QHE)	0.032	1,853,885,938
Premier African Minerals (PREM)	0.019	1,640,740,433
Alien Metals (UFO)	0.165	407,134,657
Tower Resources (TRP)	0.025	382,598,627