Narf Industries PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.950	0.950	0.950	0.950	0.950	800,000
2023-01-06	0.925	0.950	0.925	0.925	0.925	1,047
2023-01-05	0.950	0.950	0.925	0.925	0.925	300,000
2023-01-04	0.950	0.950	0.950	0.950	0.950	110,284
2023-01-03	0.950	0.950	0.950	0.950	0.950	110,284
2022-12-30	1.000	1.000	1.000	1.000	1.000	110,284
2022-12-29	0.950	0.950	0.950	0.950	0.950	0
2022-12-28	0.950	0.950	0.937	0.950	0.950	1,049,248
2022-12-23	0.925	0.938	0.925	0.925	0.925	50,000
2022-12-22	0.925	0.925	0.902	0.925	0.925	1,276,761
2022-12-21	0.950	0.950	0.950	0.950	0.950	412,534
2022-12-20	1.000	1.000	1.000	1.000	1.000	0
2022-12-19	1.000	1.025	0.965	1.000	1.000	245,766
2022-12-16	1.000	1.000	0.950	1.000	1.000	575,000
2022-12-15	1.025	1.025	1.000	1.025	1.025	749,252
2022-12-14	1.025	1.025	1.025	1.025	1.025	0
2022-12-13	1.025	1.025	1.005	1.025	1.025	250,000
2022-12-12	1.025	1.025	1.025	1.025	1.025	0
2022-12-09	1.025	1.040	1.000	1.025	1.025	740,207
2022-12-08	1.000	1.100	1.000	1.025	1.025	2,898,802
2022-12-07	1.000	1.000	1.000	1.000	1.000	0
2022-12-06	1.000	1.040	1.000	1.000	1.000	189,062
2022-12-05	1.000	1.040	1.000	1.000	1.000	1,582,981
2022-12-02	1.000	1.050	1.000	1.000	1.000	2,327,299
2022-12-01	0.975	1.000	0.950	1.000	1.000	3,696,990
2022-11-30	0.975	0.975	0.975	0.975	0.975	519,481
2022-11-29	0.975	0.975	0.975	0.975	0.975	0
2022-11-28	0.975	0.975	0.975	0.975	0.975	0
2022-11-25	0.975	0.975	0.963	0.975	0.975	519,481
2022-11-24	0.975	0.975	0.975	0.975	0.975	0
2022-11-23	0.975	0.975	0.975	0.975	0.975	0
2022-11-22	1.000	1.000	0.950	0.975	0.975	1,111,738
2022-11-21	1.000	1.000	1.000	1.000	1.000	0
2022-11-18	1.000	1.000	1.000	1.000	1.000	0
2022-11-17	1.025	1.070	0.973	1.000	1.000	450,000
2022-11-16	1.048	1.048	0.950	1.025	1.025	2,575,463
2022-11-15	1.025	1.080	1.000	1.050	1.050	1,575,000
2022-11-14	1.025	1.075	1.025	1.025	1.025	1,000,000
2022-11-11	1.025	1.025	0.999	1.025	1.025	10,000
2022-11-10	1.025	1.025	1.025	1.025	1.025	1,086,957
2022-11-09	1.025	1.025	0.920	1.025	1.025	1,086,957
2022-11-08	1.050	1.050	1.050	1.050	1.050	48,144
2022-11-07	1.050	1.050	1.000	1.050	1.050	100,000
2022-11-04	1.050	1.050	1.000	1.050	1.050	20,000
2022-11-03	1.050	1.050	1.050	1.050	1.050	1,790,000
2022-11-02	1.063	1.063	0.910	1.050	1.050	2,792,589
2022-11-01	1.100	1.149	1.004	1.100	1.100	502,602
2022-10-31	1.100	1.100	1.063	1.100	1.100	58,159
2022-10-28	1.100	1.100	1.063	1.100	1.100	1,370,589
2022-10-27	1.100	1.200	1.100	1.100	1.100	201,764
2022-10-26	1.100	1.200	1.100	1.100	1.100	1,000
2022-10-25	1.100	1.100	1.100	1.100	1.100	1,450,000
2022-10-24	1.075	1.075	1.075	1.075	1.075	1,450,000
2022-10-21	0.975	1.103	0.955	1.075	1.075	1,450,000
2022-10-20	1.125	1.200	0.975	0.975	0.975	956,648
2022-10-19	1.206	1.206	1.050	1.125	1.125	1,033,986
2022-10-18	1.300	1.330	1.300	1.300	1.300	20,000
2022-10-17	1.300	1.300	1.200	1.300	1.300	1,739
2022-10-14	1.450	1.578	1.206	1.300	1.300	3,932,412
2022-10-13	1.350	1.350	1.300	1.350	1.350	474,861

← NewerPage 17 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.