Narf Industries PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1.450 | 1.450 | 1.406 | 1.450 | 1.450 | 31,197 |
| 2024-06-12 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 3,058,000 |
| 2024-06-11 | 1.450 | 1.482 | 1.407 | 1.450 | 1.450 | 487,230 |
| 2024-06-10 | 1.475 | 1.498 | 1.450 | 1.450 | 1.450 | 134,852 |
| 2024-06-07 | 1.500 | 1.550 | 1.453 | 1.475 | 1.475 | 2,277,917 |
| 2024-06-06 | 1.475 | 1.700 | 1.460 | 1.500 | 1.500 | 18,136,513 |
| 2024-06-05 | 1.348 | 1.489 | 1.348 | 1.450 | 1.450 | 3,449,491 |
| 2024-06-04 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 0 |
| 2024-06-03 | 1.250 | 1.345 | 1.200 | 1.325 | 1.325 | 7,054,897 |
| 2024-05-31 | 1.250 | 1.270 | 1.200 | 1.250 | 1.250 | 395,855 |
| 2024-05-30 | 1.250 | 1.289 | 1.200 | 1.250 | 1.250 | 814,827 |
| 2024-05-29 | 1.250 | 1.300 | 1.250 | 1.250 | 1.250 | 6,500,000 |
| 2024-05-28 | 1.250 | 1.300 | 1.233 | 1.250 | 1.250 | 76,494 |
| 2024-05-24 | 1.275 | 1.300 | 1.250 | 1.250 | 1.250 | 11,140,523 |
| 2024-05-23 | 1.275 | 1.300 | 1.275 | 1.275 | 1.275 | 1,210 |
| 2024-05-22 | 1.250 | 1.282 | 1.227 | 1.275 | 1.275 | 1,320,894 |
| 2024-05-21 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 26,580 |
| 2024-05-20 | 1.250 | 1.282 | 1.250 | 1.250 | 1.250 | 254,424 |
| 2024-05-17 | 1.250 | 1.285 | 1.250 | 1.250 | 1.250 | 89,157 |
| 2024-05-16 | 1.250 | 1.300 | 1.250 | 1.250 | 1.250 | 1,499,469 |
| 2024-05-15 | 1.225 | 1.300 | 1.225 | 1.300 | 1.300 | 1,316,298 |
| 2024-05-14 | 1.225 | 1.242 | 1.225 | 1.225 | 1.225 | 100,000 |
| 2024-05-13 | 1.241 | 1.241 | 1.215 | 1.225 | 1.225 | 789,966 |
| 2024-05-10 | 1.225 | 1.300 | 1.200 | 1.200 | 1.200 | 898,717 |
| 2024-05-09 | 1.100 | 1.275 | 1.050 | 1.225 | 1.225 | 2,706,558 |
| 2024-05-08 | 1.100 | 1.120 | 1.030 | 1.100 | 1.100 | 1,584,167 |
| 2024-05-07 | 1.100 | 1.137 | 1.080 | 1.100 | 1.100 | 1,018,185 |
| 2024-05-03 | 1.100 | 1.100 | 1.058 | 1.100 | 1.100 | 504,466 |
| 2024-05-02 | 1.075 | 1.100 | 1.066 | 1.100 | 1.100 | 1,511,351 |
| 2024-05-01 | 1.075 | 1.200 | 1.050 | 1.075 | 1.075 | 4,252,130 |
| 2024-04-30 | 1.075 | 1.078 | 1.053 | 1.075 | 1.075 | 2,050,000 |
| 2024-04-29 | 1.075 | 1.100 | 1.050 | 1.075 | 1.075 | 3,301,779 |
| 2024-04-26 | 1.100 | 1.137 | 1.050 | 1.075 | 1.075 | 18,294,461 |
| 2024-04-25 | 1.100 | 1.139 | 1.050 | 1.100 | 1.100 | 5,080,706 |
| 2024-04-24 | 1.125 | 1.150 | 1.101 | 1.125 | 1.125 | 892,552 |
| 2024-04-23 | 1.200 | 1.200 | 1.150 | 1.150 | 1.150 | 1,442,614 |
| 2024-04-22 | 1.200 | 1.205 | 1.151 | 1.200 | 1.200 | 1,342,429 |
| 2024-04-19 | 1.200 | 1.250 | 1.150 | 1.250 | 1.250 | 404,588 |
| 2024-04-18 | 1.250 | 1.250 | 1.151 | 1.250 | 1.250 | 571,000 |
| 2024-04-17 | 1.275 | 1.300 | 1.220 | 1.275 | 1.275 | 4,909,922 |
| 2024-04-16 | 1.275 | 1.380 | 1.268 | 1.380 | 1.380 | 2,069,049 |
| 2024-04-15 | 1.300 | 1.300 | 1.250 | 1.275 | 1.275 | 88,476 |
| 2024-04-12 | 1.300 | 1.320 | 1.268 | 1.300 | 1.300 | 1,599,416 |
| 2024-04-11 | 1.300 | 1.325 | 1.266 | 1.300 | 1.300 | 725,769 |
| 2024-04-10 | 1.300 | 1.350 | 1.250 | 1.300 | 1.300 | 69,547 |
| 2024-04-09 | 1.300 | 1.338 | 1.300 | 1.300 | 1.300 | 1,508,106 |
| 2024-04-08 | 1.325 | 1.450 | 1.250 | 1.300 | 1.300 | 3,263,234 |
| 2024-04-05 | 1.275 | 1.300 | 1.250 | 1.275 | 1.275 | 9,517 |
| 2024-04-04 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 0 |
| 2024-04-03 | 1.300 | 1.300 | 1.240 | 1.275 | 1.275 | 3,240,449 |
| 2024-04-02 | 1.300 | 1.302 | 1.300 | 1.300 | 1.300 | 70,159 |
| 2024-03-28 | 1.300 | 1.380 | 1.266 | 1.380 | 1.380 | 3,078,817 |
| 2024-03-27 | 1.300 | 1.350 | 1.262 | 1.300 | 1.300 | 5,061,101 |
| 2024-03-26 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 2,208,819 |
| 2024-03-25 | 1.125 | 1.289 | 1.118 | 1.250 | 1.250 | 3,831,091 |
| 2024-03-22 | 1.125 | 1.150 | 1.116 | 1.125 | 1.125 | 1,965,701 |
| 2024-03-21 | 1.050 | 1.150 | 1.050 | 1.125 | 1.125 | 2,468,605 |
| 2024-03-20 | 1.000 | 1.100 | 1.000 | 1.050 | 1.050 | 1,385 |
| 2024-03-19 | 1.039 | 1.039 | 0.958 | 1.000 | 1.000 | 7,337,645 |
| 2024-03-18 | 1.150 | 1.240 | 1.038 | 1.050 | 1.050 | 3,631,226 |
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.