Narf Industries PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.925	0.950	0.925	0.925	0.925	104
2023-03-31	0.925	0.925	0.900	0.925	0.925	500,000
2023-03-30	0.950	0.950	0.900	0.925	0.925	256,923
2023-03-29	0.930	0.930	0.925	0.925	0.925	1,904,066
2023-03-28	0.950	0.950	0.925	0.925	0.925	3,500
2023-03-27	0.925	0.925	0.875	0.925	0.925	22,000,000
2023-03-24	0.925	0.925	0.925	0.925	0.925	0
2023-03-23	0.925	0.925	0.925	0.925	0.925	0
2023-03-22	0.925	0.930	0.900	0.925	0.925	2,940,411
2023-03-21	0.925	0.925	0.900	0.925	0.925	450,000
2023-03-20	0.925	0.925	0.925	0.925	0.925	0
2023-03-17	0.925	0.925	0.925	0.925	0.925	0
2023-03-16	0.925	0.925	0.925	0.925	0.925	100,000
2023-03-15	0.925	0.925	0.925	0.925	0.925	100,000
2023-03-14	0.925	0.925	0.900	0.925	0.925	100,552
2023-03-13	0.925	0.950	0.925	0.925	0.925	314
2023-03-10	0.925	0.925	0.900	0.925	0.925	5,300,000
2023-03-09	0.925	0.950	0.925	0.925	0.925	209
2023-03-08	0.925	0.925	0.900	0.925	0.925	500,000
2023-03-07	0.925	0.925	0.905	0.925	0.925	1,000,000
2023-03-06	0.884	0.950	0.884	0.900	0.900	1,722,902
2023-03-03	0.850	0.850	0.850	0.850	0.850	0
2023-03-02	0.850	0.850	0.850	0.850	0.850	3,000,000
2023-03-01	0.850	0.850	0.800	0.850	0.850	139
2023-02-28	0.850	0.900	0.800	0.850	0.850	3,002,887
2023-02-27	0.850	0.900	0.850	0.850	0.850	24,875
2023-02-24	0.850	0.850	0.850	0.850	0.850	674,912
2023-02-23	0.850	0.850	0.850	0.850	0.850	0
2023-02-22	0.850	0.889	0.850	0.850	0.850	674,912
2023-02-21	0.850	0.900	0.800	0.850	0.850	20,403
2023-02-20	0.850	0.850	0.850	0.850	0.850	0
2023-02-17	0.850	0.850	0.800	0.850	0.850	500,000
2023-02-16	0.850	0.850	0.850	0.850	0.850	0
2023-02-15	0.850	0.900	0.800	0.850	0.850	3,888
2023-02-14	0.850	0.850	0.850	0.850	0.850	0
2023-02-13	0.850	0.850	0.800	0.850	0.850	110
2023-02-10	0.850	0.850	0.850	0.850	0.850	70,942
2023-02-09	0.850	0.900	0.800	0.850	0.850	79,043
2023-02-08	0.900	0.920	0.800	0.920	0.920	240,755
2023-02-07	0.875	0.950	0.850	0.900	0.900	148,228
2023-02-06	0.875	0.900	0.770	0.875	0.875	1,601,105
2023-02-03	0.875	0.875	0.875	0.875	0.875	745,800
2023-02-02	0.850	0.895	0.850	0.875	0.875	745,800
2023-02-01	0.900	0.900	0.850	0.850	0.850	1,375,000
2023-01-31	0.875	0.900	0.850	0.900	0.900	1,400,000
2023-01-30	0.900	0.900	0.850	0.875	0.875	981,693
2023-01-27	0.900	0.950	0.900	0.900	0.900	589
2023-01-26	0.900	0.950	0.900	0.900	0.900	1,200
2023-01-25	0.900	0.950	0.850	0.900	0.900	30,269
2023-01-24	0.875	0.925	0.865	0.900	0.900	1,075,506
2023-01-23	0.900	0.900	0.851	0.875	0.875	2,335,243
2023-01-20	0.900	0.925	0.900	0.900	0.900	654,083
2023-01-19	0.900	0.910	0.900	0.900	0.900	400,000
2023-01-18	0.925	0.950	0.850	0.925	0.925	1,500,400
2023-01-17	0.925	0.940	0.925	0.925	0.925	150,000
2023-01-16	0.950	1.000	0.925	0.925	0.925	351,095
2023-01-13	0.970	0.970	0.900	0.950	0.950	58,927,591
2023-01-12	0.975	1.000	0.950	1.000	1.000	1,637,389
2023-01-11	0.975	1.000	0.950	0.975	0.975	558,427
2023-01-10	0.950	0.975	0.900	0.975	0.975	2,575,397

← NewerPage 16 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.