Narf Industries PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1.000 | 1.028 | 0.968 | 1.000 | 1.000 | 830,000 |
| 2024-09-05 | 1.000 | 1.050 | 1.000 | 1.000 | 1.000 | 7,010,004 |
| 2024-09-04 | 0.975 | 1.035 | 0.966 | 1.000 | 1.000 | 1,127,071 |
| 2024-09-03 | 1.000 | 1.050 | 0.930 | 1.000 | 1.000 | 809,666 |
| 2024-09-02 | 1.000 | 1.034 | 1.000 | 1.000 | 1.000 | 250,000 |
| 2024-08-30 | 1.025 | 1.040 | 0.973 | 1.000 | 1.000 | 675,611 |
| 2024-08-29 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 0 |
| 2024-08-28 | 0.986 | 1.025 | 0.986 | 1.025 | 1.025 | 2,004,225 |
| 2024-08-27 | 0.954 | 1.000 | 0.954 | 1.000 | 1.000 | 5,829,783 |
| 2024-08-23 | 0.850 | 0.900 | 0.850 | 0.850 | 0.850 | 124,225 |
| 2024-08-22 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-08-21 | 0.850 | 0.850 | 0.815 | 0.850 | 0.850 | 353,651 |
| 2024-08-20 | 0.875 | 0.900 | 0.800 | 0.850 | 0.850 | 1,448,355 |
| 2024-08-19 | 0.900 | 0.912 | 0.900 | 0.900 | 0.900 | 76,615 |
| 2024-08-16 | 0.875 | 0.900 | 0.865 | 0.900 | 0.900 | 45,249 |
| 2024-08-15 | 0.900 | 0.920 | 0.900 | 0.900 | 0.900 | 400,000 |
| 2024-08-14 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-08-13 | 0.875 | 0.913 | 0.863 | 0.900 | 0.900 | 76,635 |
| 2024-08-12 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-08-09 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-08-08 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-08-07 | 0.875 | 0.920 | 0.855 | 0.900 | 0.900 | 324,554 |
| 2024-08-06 | 0.887 | 0.900 | 0.887 | 0.900 | 0.900 | 1,165,505 |
| 2024-08-05 | 0.859 | 0.890 | 0.859 | 0.875 | 0.875 | 1,050,000 |
| 2024-08-02 | 0.900 | 0.922 | 0.900 | 0.900 | 0.900 | 53,323 |
| 2024-08-01 | 0.875 | 0.940 | 0.867 | 0.900 | 0.900 | 476,697 |
| 2024-07-31 | 1.150 | 1.179 | 0.750 | 0.900 | 0.900 | 28,376,239 |
| 2024-07-30 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-07-29 | 1.125 | 1.138 | 1.100 | 1.100 | 1.100 | 374,190 |
| 2024-07-26 | 1.150 | 1.164 | 1.050 | 1.100 | 1.100 | 426,823 |
| 2024-07-25 | 1.150 | 1.164 | 1.150 | 1.150 | 1.150 | 10,040,000 |
| 2024-07-24 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-07-23 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-07-22 | 1.150 | 1.200 | 1.102 | 1.150 | 1.150 | 451,033 |
| 2024-07-19 | 1.150 | 1.150 | 1.140 | 1.150 | 1.150 | 299,050 |
| 2024-07-18 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 33,701 |
| 2024-07-17 | 1.150 | 1.150 | 1.149 | 1.150 | 1.150 | 42,867 |
| 2024-07-16 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-07-15 | 1.175 | 1.200 | 1.100 | 1.150 | 1.150 | 1,003,760 |
| 2024-07-12 | 1.160 | 1.160 | 1.103 | 1.150 | 1.150 | 772,686 |
| 2024-07-11 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-07-10 | 1.175 | 1.200 | 1.110 | 1.150 | 1.150 | 516,531 |
| 2024-07-09 | 1.175 | 1.250 | 1.100 | 1.175 | 1.175 | 3,422,574 |
| 2024-07-08 | 1.150 | 1.240 | 1.100 | 1.175 | 1.175 | 3,791,627 |
| 2024-07-05 | 1.150 | 1.200 | 1.150 | 1.150 | 1.150 | 201,255 |
| 2024-07-04 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-07-03 | 1.150 | 1.190 | 1.150 | 1.150 | 1.150 | 435,000 |
| 2024-07-02 | 1.150 | 1.190 | 1.150 | 1.150 | 1.150 | 156,301 |
| 2024-07-01 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-06-28 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-06-27 | 1.150 | 1.162 | 1.150 | 1.150 | 1.150 | 500,000 |
| 2024-06-26 | 1.150 | 1.200 | 1.150 | 1.150 | 1.150 | 750,000 |
| 2024-06-25 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 3,888,773 |
| 2024-06-24 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 1,360,907 |
| 2024-06-21 | 1.250 | 1.310 | 1.100 | 1.150 | 1.150 | 4,133,612 |
| 2024-06-20 | 1.275 | 1.289 | 1.206 | 1.250 | 1.250 | 1,666,260 |
| 2024-06-19 | 1.275 | 1.290 | 1.275 | 1.275 | 1.275 | 7,751 |
| 2024-06-18 | 1.400 | 1.400 | 1.211 | 1.380 | 1.380 | 2,696,521 |
| 2024-06-17 | 1.425 | 1.434 | 1.425 | 1.425 | 1.425 | 138,824 |
| 2024-06-14 | 1.450 | 1.480 | 1.400 | 1.480 | 1.480 | 857,448 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.