Narf Industries PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	1.150	1.200	1.100	1.150	1.150	96,644,023
2024-03-14	1.150	1.265	1.100	1.150	1.150	3,229,000
2024-03-13	1.220	1.220	1.102	1.150	1.150	1,517,775
2024-03-12	1.250	1.400	1.222	1.225	1.225	5,340,186
2024-03-11	1.250	1.300	1.200	1.250	1.250	23,992,160
2024-03-08	1.325	1.380	1.210	1.380	1.380	1,768,330
2024-03-07	1.225	1.340	1.208	1.330	1.330	17,116,504
2024-03-06	1.225	1.250	1.205	1.225	1.225	5,265,912
2024-03-05	1.200	1.300	1.140	1.225	1.225	12,494,731
2024-03-04	1.075	1.286	1.050	1.200	1.200	14,343,672
2024-03-01	0.977	1.400	0.977	1.075	1.075	11,806,517
2024-02-29	0.850	0.950	0.850	0.900	0.900	2,772,189
2024-02-28	0.850	0.850	0.850	0.850	0.850	0
2024-02-27	0.850	0.900	0.850	0.850	0.850	1,680,784
2024-02-26	0.850	0.860	0.815	0.850	0.850	1,276,715
2024-02-23	0.850	0.900	0.800	0.800	0.800	8,087,634
2024-02-22	0.750	0.899	0.715	0.880	0.880	9,639,708
2024-02-21	0.700	0.728	0.650	0.700	0.700	2,307,048
2024-02-20	0.700	0.700	0.700	0.700	0.700	11,272,810
2024-02-19	0.700	0.726	0.695	0.700	0.700	11,272,810
2024-02-16	0.701	0.701	0.692	0.700	0.700	1,999,000
2024-02-15	0.725	0.725	0.725	0.725	0.725	0
2024-02-14	0.700	0.738	0.700	0.725	0.725	1,650,000
2024-02-13	0.700	0.740	0.692	0.700	0.700	17,739
2024-02-12	0.700	0.750	0.700	0.700	0.700	190,300
2024-02-09	0.675	0.700	0.675	0.675	0.675	57,268
2024-02-08	0.700	0.700	0.678	0.700	0.700	1,056,212
2024-02-07	0.675	0.750	0.650	0.700	0.700	1,126,229
2024-02-06	0.700	0.720	0.675	0.675	0.675	647,759
2024-02-05	0.700	0.722	0.667	0.700	0.700	773,521
2024-02-02	0.701	0.701	0.650	0.700	0.700	16,601,749
2024-02-01	0.725	0.725	0.700	0.725	0.725	2,000,000
2024-01-31	0.725	0.725	0.700	0.725	0.725	4,785
2024-01-30	0.750	0.800	0.700	0.750	0.750	2,810
2024-01-29	0.750	0.800	0.750	0.750	0.750	19,189
2024-01-26	0.750	0.750	0.750	0.750	0.750	200,000
2024-01-25	0.825	0.829	0.750	0.800	0.800	2,157,589
2024-01-24	0.725	0.725	0.700	0.725	0.725	7,269,014
2024-01-23	0.725	0.725	0.704	0.725	0.725	767,134
2024-01-22	0.725	0.750	0.725	0.725	0.725	5,914,402
2024-01-19	0.648	0.700	0.648	0.700	0.700	9,250,919
2024-01-18	0.650	0.650	0.600	0.650	0.650	853,145
2024-01-17	0.700	0.700	0.650	0.675	0.675	1,077,298
2024-01-16	0.725	0.725	0.700	0.725	0.725	1,487,226
2024-01-15	0.725	0.725	0.725	0.725	0.725	0
2024-01-12	0.725	0.725	0.725	0.725	0.725	0
2024-01-11	0.725	0.725	0.725	0.725	0.725	0
2024-01-10	0.725	0.725	0.725	0.725	0.725	0
2024-01-09	0.725	0.725	0.725	0.725	0.725	0
2024-01-08	0.725	0.725	0.700	0.725	0.725	750,000
2024-01-05	0.750	0.750	0.700	0.725	0.725	182,743
2024-01-04	0.775	0.775	0.750	0.775	0.775	500,000
2024-01-03	0.775	0.800	0.650	0.775	0.775	38,686,577
2024-01-02	0.775	0.781	0.775	0.775	0.775	900,000
2023-12-29	0.775	0.775	0.750	0.775	0.775	100,000
2023-12-28	0.775	0.850	0.750	0.775	0.775	250,201
2023-12-27	0.775	0.850	0.775	0.775	0.775	21,956
2023-12-22	0.775	0.775	0.775	0.775	0.775	0
2023-12-21	0.775	0.793	0.775	0.775	0.775	185,524
2023-12-20	0.775	0.775	0.775	0.775	0.775	0

← NewerPage 12 of 22 · 1,262 trading daysOlder →

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.