Narf Industries PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	1.350	1.400	1.350	1.350	1.350	1,421
2022-10-11	1.350	1.350	1.303	1.350	1.350	18,551
2022-10-10	1.350	1.350	1.300	1.350	1.350	750,000
2022-10-07	1.400	1.400	1.400	1.400	1.400	175,000
2022-10-06	1.450	1.500	1.400	1.450	1.450	151,250
2022-10-05	1.450	1.450	1.450	1.450	1.450	1,050,164
2022-10-04	1.466	1.466	1.400	1.450	1.450	1,050,164
2022-10-03	1.500	1.600	1.400	1.400	1.400	775,862
2022-09-30	1.500	1.500	1.500	1.500	1.500	0
2022-09-29	1.500	1.546	1.455	1.500	1.500	313,889
2022-09-28	1.500	1.500	1.500	1.500	1.500	500,000
2022-09-27	1.500	1.500	1.500	1.500	1.500	500,000
2022-09-26	1.550	1.600	1.500	1.500	1.500	500,000
2022-09-23	1.550	1.590	1.517	1.550	1.550	1,145,146
2022-09-22	1.600	1.700	1.500	1.550	1.550	25,364,127
2022-09-21	1.550	1.700	1.500	1.600	1.600	948,307
2022-09-20	1.550	1.550	1.500	1.550	1.550	500,000
2022-09-16	1.500	1.600	1.400	1.450	1.450	1,296,227
2022-09-15	1.550	1.600	1.400	1.600	1.600	266,412
2022-09-14	1.550	1.550	1.550	1.550	1.550	1,140,000
2022-09-13	1.550	1.700	1.500	1.550	1.550	1,140,000
2022-09-12	1.550	1.550	1.550	1.550	1.550	0
2022-09-09	1.550	1.550	1.550	1.550	1.550	0
2022-09-08	1.550	1.550	1.426	1.550	1.550	39,127
2022-09-07	1.550	1.590	1.425	1.550	1.550	311,351
2022-09-06	1.550	1.550	1.400	1.550	1.550	1,500,000
2022-09-05	1.500	1.586	1.300	1.550	1.550	1,078,152
2022-09-02	1.400	1.400	1.300	1.400	1.400	300,000
2022-09-01	1.500	1.500	1.500	1.500	1.500	0
2022-08-31	1.500	1.500	1.500	1.500	1.500	0
2022-08-30	1.500	1.500	1.500	1.500	1.500	0
2022-08-26	1.500	1.500	1.500	1.500	1.500	0
2022-08-25	1.500	1.590	1.500	1.500	1.500	18,867
2022-08-24	1.500	1.650	1.500	1.500	1.500	1,150,000
2022-08-23	1.500	1.500	1.500	1.500	1.500	0
2022-08-22	1.500	1.540	1.500	1.500	1.500	100,000
2022-08-19	1.500	1.500	1.300	1.500	1.500	4,027
2022-08-18	1.550	1.700	1.300	1.500	1.500	323,116
2022-08-17	1.550	1.550	1.550	1.550	1.550	0
2022-08-16	1.500	1.550	1.500	1.550	1.550	600,000
2022-08-15	1.500	1.500	1.490	1.500	1.500	325,000
2022-08-12	1.500	1.550	1.450	1.500	1.500	399,965
2022-08-11	1.500	1.500	1.500	1.500	1.500	0
2022-08-10	1.500	1.500	1.400	1.500	1.500	76,500
2022-08-09	1.550	1.590	1.470	1.590	1.590	426,166
2022-08-08	1.550	1.560	1.520	1.550	1.550	600,000
2022-08-05	1.550	1.550	1.550	1.550	1.550	0
2022-08-04	1.550	1.550	1.520	1.550	1.550	82,810
2022-08-03	1.555	1.555	1.503	1.550	1.550	290,837
2022-08-02	1.600	1.600	1.545	1.600	1.600	252,346
2022-08-01	1.460	1.670	1.460	1.600	1.600	917,875
2022-07-29	1.300	1.500	1.300	1.500	1.500	764,784
2022-07-28	1.350	1.500	1.100	1.300	1.300	342,995
2022-07-27	1.350	1.392	1.300	1.300	1.300	424,999
2022-07-26	1.400	1.470	1.288	1.350	1.350	801,184
2022-07-25	1.400	1.825	1.350	1.400	1.400	2,426,055
2022-07-22	1.100	1.300	1.056	1.300	1.300	4,129,391
2022-07-21	1.100	1.184	1.020	1.100	1.100	59,752
2022-07-20	1.100	1.200	1.000	1.100	1.100	127,819
2022-07-19	1.300	1.325	1.000	1.100	1.100	2,225,000

← NewerPage 18 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.