Narf Industries PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.775	0.796	0.750	0.775	0.775	288,356
2023-12-18	0.775	0.799	0.775	0.775	0.775	1,315,946
2023-12-15	0.775	0.775	0.760	0.775	0.775	187,500
2023-12-14	0.800	0.800	0.750	0.775	0.775	180,110
2023-12-13	0.850	0.850	0.800	0.850	0.850	500,000
2023-12-12	0.850	0.850	0.850	0.850	0.850	0
2023-12-11	0.850	0.850	0.850	0.850	0.850	0
2023-12-08	0.850	0.850	0.850	0.850	0.850	0
2023-12-07	0.850	0.850	0.850	0.850	0.850	0
2023-12-06	0.850	0.850	0.800	0.850	0.850	12,500,000
2023-12-05	0.850	0.850	0.840	0.850	0.850	3,042
2023-12-04	0.850	0.850	0.800	0.850	0.850	700,000
2023-12-01	0.850	0.850	0.800	0.850	0.850	351,388
2023-11-30	0.850	0.850	0.850	0.850	0.850	0
2023-11-29	0.850	0.850	0.850	0.850	0.850	0
2023-11-28	0.850	0.850	0.850	0.850	0.850	0
2023-11-27	0.850	0.850	0.800	0.850	0.850	100,000
2023-11-24	0.850	0.850	0.771	0.850	0.850	2,000,000
2023-11-23	0.850	0.900	0.800	0.850	0.850	526,292
2023-11-22	0.850	0.850	0.850	0.850	0.850	0
2023-11-21	0.850	0.850	0.850	0.850	0.850	0
2023-11-20	0.850	0.850	0.850	0.850	0.850	76,582
2023-11-17	0.850	0.850	0.850	0.850	0.850	0
2023-11-16	0.850	0.850	0.806	0.850	0.850	141,408
2023-11-15	0.850	0.900	0.850	0.850	0.850	551
2023-11-14	0.840	0.840	0.806	0.840	0.840	534,505
2023-11-13	0.850	0.855	0.800	0.850	0.850	283,875
2023-11-10	0.850	0.850	0.800	0.850	0.850	500,000
2023-11-09	0.850	0.858	0.800	0.800	0.800	555,585
2023-11-08	0.850	0.850	0.850	0.850	0.850	0
2023-11-07	0.850	0.850	0.803	0.850	0.850	17,135
2023-11-06	0.850	0.850	0.850	0.850	0.850	0
2023-11-03	0.850	0.860	0.850	0.850	0.850	114,317
2023-11-02	0.850	0.850	0.850	0.850	0.850	0
2023-11-01	0.850	0.850	0.850	0.850	0.850	0
2023-10-31	0.850	0.860	0.850	0.850	0.850	28,237
2023-10-30	0.850	0.860	0.850	0.850	0.850	30,000
2023-10-27	0.850	0.850	0.850	0.850	0.850	0
2023-10-26	0.850	0.850	0.850	0.850	0.850	0
2023-10-25	0.850	0.850	0.815	0.850	0.850	625,000
2023-10-24	0.850	0.850	0.805	0.850	0.850	1,005,509
2023-10-23	0.850	0.850	0.845	0.850	0.850	500,000
2023-10-20	0.850	0.850	0.850	0.850	0.850	0
2023-10-19	0.800	0.874	0.800	0.800	0.800	1,327,010
2023-10-18	0.800	0.800	0.800	0.800	0.800	500,000
2023-10-17	0.775	0.775	0.775	0.775	0.775	0
2023-10-16	0.775	0.775	0.775	0.775	0.775	0
2023-10-13	0.775	0.775	0.760	0.775	0.775	140,000
2023-10-12	0.760	0.790	0.760	0.770	0.770	4,106,772
2023-10-11	0.750	0.775	0.700	0.750	0.750	13,450,000
2023-10-10	0.750	0.750	0.700	0.750	0.750	2,240,516
2023-10-09	0.750	0.774	0.706	0.750	0.750	1,113,924
2023-10-06	0.725	0.725	0.700	0.725	0.725	450,000
2023-10-05	0.725	0.725	0.725	0.725	0.725	0
2023-10-04	0.725	0.725	0.725	0.725	0.725	0
2023-10-03	0.725	0.725	0.700	0.725	0.725	692,300
2023-10-02	0.725	0.725	0.700	0.725	0.725	379,700
2023-09-29	0.725	0.725	0.720	0.725	0.725	882,898
2023-09-28	0.725	0.725	0.710	0.725	0.725	150,000
2023-09-27	0.750	0.788	0.715	0.725	0.725	1,916,746

← NewerPage 13 of 22 · 1,270 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.