Narf Industries PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.300	1.300	1.300	1.300	1.300	0
2022-07-15	1.300	1.300	1.300	1.300	1.300	100,000
2022-07-14	1.350	1.350	1.320	1.350	1.350	50,000
2022-07-13	1.350	1.350	1.310	1.350	1.350	1
2022-07-12	1.350	1.360	1.350	1.350	1.350	560,000
2022-07-11	1.400	1.400	1.300	1.330	1.330	1,863,061
2022-07-08	1.300	1.500	1.300	1.400	1.400	727,720
2022-07-07	1.300	1.349	1.260	1.260	1.260	319,333
2022-07-06	1.400	1.400	1.300	1.350	1.350	227,132
2022-07-05	1.400	1.400	1.400	1.400	1.400	0
2022-07-04	1.400	1.400	1.300	1.400	1.400	357,000
2022-07-01	1.400	1.400	1.400	1.400	1.400	0
2022-06-30	1.450	1.450	1.450	1.450	1.450	0
2022-06-29	1.450	1.450	1.400	1.450	1.450	477,040
2022-06-28	1.450	1.497	1.450	1.450	1.450	825,317
2022-06-27	1.450	1.450	1.400	1.450	1.450	375,000
2022-06-24	1.475	1.475	1.400	1.475	1.475	1,350,000
2022-06-23	1.540	1.540	1.475	1.475	1.475	1,610,000
2022-06-22	1.550	1.550	1.510	1.550	1.550	8,078
2022-06-21	1.650	1.700	1.500	1.550	1.550	3,885,000
2022-06-20	1.850	1.900	1.650	1.650	1.650	175,000
2022-06-17	1.800	1.950	1.700	1.850	1.850	1,613,859
2022-06-16	1.750	1.900	1.610	1.800	1.800	1,271,489
2022-06-15	1.750	1.750	1.600	1.750	1.750	730,000
2022-06-14	1.750	1.750	1.600	1.750	1.750	125,000
2022-06-13	1.750	1.750	1.600	1.750	1.750	350,000
2022-06-10	1.450	1.750	1.440	1.750	1.750	5,106,870
2022-06-09	1.450	1.450	1.450	1.450	1.450	0
2022-06-08	1.450	1.450	1.440	1.450	1.450	750
2022-06-07	1.450	1.450	1.450	1.450	1.450	12,500
2022-06-06	1.450	1.450	1.450	1.450	1.450	0
2022-06-01	1.450	1.450	1.420	1.450	1.450	690,000
2022-05-31	1.475	1.475	1.475	1.475	1.475	0
2022-05-30	1.475	1.475	1.415	1.475	1.475	100,000
2022-05-27	1.500	1.500	1.500	1.500	1.500	0
2022-05-26	1.500	1.500	1.450	1.500	1.500	1,550,000
2022-05-25	1.550	1.550	1.500	1.550	1.550	75,000
2022-05-24	1.550	1.575	1.500	1.550	1.550	218,739
2022-05-23	1.550	1.590	1.500	1.550	1.550	2,955,553
2022-05-20	1.525	1.600	1.500	1.550	1.550	3,612,060
2022-05-19	1.525	1.585	1.325	1.525	1.525	3,025,345
2022-05-18	1.550	1.590	1.525	1.525	1.525	1,125,314
2022-05-17	1.588	1.588	1.510	1.550	1.550	1,460,205
2022-05-16	1.600	1.650	1.525	1.650	1.650	574,708
2022-05-13	1.475	1.550	1.455	1.525	1.525	2,932,942
2022-05-12	1.716	1.716	1.475	1.475	1.475	2,165,500
2022-05-11	1.800	1.800	1.755	1.800	1.800	350,000
2022-05-10	1.900	1.900	1.800	1.800	1.800	3,365,698
2022-05-09	1.900	2.000	1.825	1.900	1.900	2,195,250
2022-05-06	1.900	1.940	1.800	1.900	1.900	827,933
2022-05-05	1.700	1.955	1.700	1.900	1.900	1,446,887
2022-05-04	1.713	1.713	1.600	1.700	1.700	299,944
2022-05-03	1.800	1.848	1.706	1.800	1.800	703,062
2022-04-29	1.800	1.800	1.710	1.800	1.800	343,731
2022-04-28	1.800	1.900	1.725	1.800	1.800	16,376,770
2022-04-27	1.800	1.800	1.800	1.800	1.800	100,000
2022-04-26	1.850	1.850	1.800	1.850	1.850	340,165
2022-04-25	1.950	1.950	1.800	1.900	1.900	30,608,240
2022-04-22	1.980	1.980	1.900	1.950	1.950	2,139,206
2022-04-21	2.000	2.000	1.900	2.000	2.000	1,282,897

← NewerPage 19 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.