Narf Industries PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.725	0.725	0.700	0.725	0.725	170,000
2023-09-25	0.725	0.750	0.710	0.725	0.725	942,588
2023-09-22	0.750	0.750	0.700	0.725	0.725	3,399,240
2023-09-21	0.775	0.776	0.750	0.775	0.775	5,250,378
2023-09-20	0.775	0.775	0.775	0.775	0.775	0
2023-09-19	0.775	0.800	0.750	0.775	0.775	5,418
2023-09-18	0.775	0.785	0.751	0.775	0.775	37,701
2023-09-15	0.775	0.775	0.752	0.775	0.775	600,000
2023-09-14	0.775	0.775	0.752	0.775	0.775	250,000
2023-09-13	0.775	0.775	0.775	0.775	0.775	0
2023-09-12	0.775	0.785	0.775	0.775	0.775	677,509
2023-09-11	0.775	0.775	0.775	0.775	0.775	0
2023-09-08	0.790	0.790	0.750	0.775	0.775	412,945
2023-09-07	0.800	0.800	0.766	0.800	0.800	18,867
2023-09-06	0.800	0.800	0.765	0.800	0.800	1,775,000
2023-09-05	0.800	0.833	0.800	0.800	0.800	365,232
2023-09-04	0.775	0.824	0.760	0.800	0.800	5,606,495
2023-09-01	0.775	0.775	0.775	0.775	0.775	0
2023-08-31	0.775	0.775	0.775	0.775	0.775	31,777
2023-08-30	0.775	0.775	0.775	0.775	0.775	31,777
2023-08-29	0.775	0.793	0.775	0.775	0.775	31,777
2023-08-25	0.775	0.775	0.775	0.775	0.775	0
2023-08-24	0.775	0.775	0.750	0.775	0.775	1,215
2023-08-23	0.775	0.775	0.775	0.775	0.775	0
2023-08-22	0.775	0.775	0.775	0.775	0.775	0
2023-08-21	0.775	0.775	0.775	0.775	0.775	0
2023-08-18	0.775	0.775	0.755	0.775	0.775	250,000
2023-08-17	0.775	0.795	0.775	0.775	0.775	2,503
2023-08-16	0.775	0.779	0.775	0.775	0.775	1,350,000
2023-08-15	0.775	0.800	0.775	0.775	0.775	12,125
2023-08-14	0.775	0.799	0.775	0.775	0.775	438,047
2023-08-11	0.850	0.850	0.775	0.775	0.775	775,000
2023-08-10	0.850	0.850	0.850	0.850	0.850	0
2023-08-09	0.850	0.850	0.850	0.850	0.850	0
2023-08-08	0.850	0.850	0.850	0.850	0.850	0
2023-08-07	0.850	0.850	0.805	0.850	0.850	500,000
2023-08-04	0.850	0.850	0.850	0.850	0.850	0
2023-08-03	0.850	0.850	0.850	0.850	0.850	217,673
2023-08-02	0.875	0.875	0.875	0.875	0.875	0
2023-08-01	0.875	0.875	0.875	0.875	0.875	500,000
2023-07-31	0.875	0.875	0.875	0.875	0.875	579,043
2023-07-28	0.875	0.880	0.851	0.875	0.875	579,043
2023-07-27	0.900	0.900	0.850	0.875	0.875	1,346,027
2023-07-26	0.900	0.900	0.900	0.900	0.900	9,618,116
2023-07-25	0.900	0.950	0.800	0.900	0.900	9,618,116
2023-07-24	0.900	0.900	0.900	0.900	0.900	0
2023-07-21	0.900	0.900	0.870	0.900	0.900	250,000
2023-07-20	0.900	0.925	0.900	0.900	0.900	61,965
2023-07-19	0.900	0.900	0.850	0.900	0.900	250,000
2023-07-18	0.900	0.900	0.900	0.900	0.900	0
2023-07-17	0.900	0.945	0.871	0.900	0.900	340,349
2023-07-14	0.750	0.900	0.700	0.850	0.850	850,478
2023-07-13	0.850	0.850	0.850	0.850	0.850	0
2023-07-12	0.850	0.850	0.850	0.850	0.850	0
2023-07-11	0.850	0.850	0.850	0.850	0.850	0
2023-07-10	0.850	0.850	0.850	0.850	0.850	0
2023-07-07	0.850	0.850	0.850	0.850	0.850	0
2023-07-06	0.850	0.850	0.850	0.850	0.850	0
2023-07-05	0.850	0.850	0.850	0.850	0.850	0
2023-07-04	0.850	0.850	0.850	0.850	0.850	0

← NewerPage 14 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.