Narf Industries PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	2.010	2.010	1.900	2.000	2.000	1,548,402
2022-04-19	1.950	2.150	1.900	2.100	2.100	2,533,458
2022-04-14	1.900	2.010	1.900	1.950	1.950	1,840,000
2022-04-13	1.850	1.850	1.850	1.850	1.850	0
2022-04-12	1.850	1.850	1.850	1.850	1.850	0
2022-04-11	1.850	1.850	1.850	1.850	1.850	0
2022-04-08	1.850	1.850	1.850	1.850	1.850	0
2022-04-07	1.850	1.940	1.850	1.850	1.850	25,157
2022-04-06	1.900	2.000	1.800	1.850	1.850	5,163,378
2022-04-05	2.000	2.048	1.800	1.900	1.900	930,752
2022-04-04	1.825	2.049	1.800	2.000	2.000	3,088,298
2022-04-01	1.825	1.825	1.800	1.825	1.825	100,000
2022-03-31	1.800	1.900	1.800	1.825	1.825	985,075
2022-03-30	1.800	1.900	1.700	1.800	1.800	4,298,381
2022-03-29	1.800	1.800	1.800	1.800	1.800	300,000
2022-03-28	1.900	1.900	1.800	1.900	1.900	1,751,419
2022-03-25	1.800	1.950	1.800	1.950	1.950	1,312,300
2022-03-24	1.800	1.800	1.700	1.800	1.800	7,000,000
2022-03-23	2.000	2.000	1.800	1.800	1.800	549,234
2022-03-22	2.100	2.100	1.900	2.050	2.050	2,624,729
2022-03-21	2.300	2.380	2.200	2.200	2.200	2,321,037
2022-03-18	1.700	2.300	1.700	2.300	2.300	4,830,376
2022-03-17	1.750	1.750	1.650	1.700	1.700	1,769,000
2022-03-16	1.800	1.876	1.700	1.750	1.750	949,753
2022-03-15	1.900	1.900	1.700	1.800	1.800	396,781
2022-03-14	1.900	1.980	1.900	1.900	1.900	332,737
2022-03-11	1.850	2.176	1.770	1.900	1.900	2,469,153
2022-03-10	1.850	1.850	1.750	1.850	1.850	22,276
2022-03-09	1.850	1.900	1.800	1.850	1.850	350,000
2022-03-08	1.550	1.850	1.460	1.850	1.850	1,780,785
2022-03-07	1.800	1.800	1.520	1.600	1.600	3,707,112
2022-03-04	1.800	1.820	1.800	1.800	1.800	107,625
2022-03-03	1.800	1.830	1.700	1.800	1.800	136,473
2022-03-02	1.800	1.800	1.700	1.800	1.800	200,000
2022-03-01	1.800	1.800	1.706	1.800	1.800	15,085
2022-02-28	1.800	1.800	1.800	1.800	1.800	0
2022-02-25	1.800	1.800	1.725	1.800	1.800	49,074
2022-02-24	1.900	1.900	1.710	1.800	1.800	2,866,951
2022-02-23	1.900	1.900	1.900	1.900	1.900	200,000
2022-02-22	1.900	1.900	1.900	1.900	1.900	0
2022-02-21	1.900	1.900	1.900	1.900	1.900	416,706
2022-02-18	1.900	1.980	1.900	1.900	1.900	100,000
2022-02-17	1.900	1.988	1.900	1.900	1.900	131,970
2022-02-16	1.890	1.900	1.890	1.900	1.900	105,820
2022-02-15	1.850	1.850	1.850	1.850	1.850	0
2022-02-14	1.850	1.890	1.800	1.850	1.850	1,326,130
2022-02-11	1.900	1.900	1.810	1.850	1.850	680,000
2022-02-10	2.000	2.000	2.000	2.000	2.000	0
2022-02-09	2.000	2.067	2.000	2.000	2.000	371,732
2022-02-08	1.855	2.070	1.855	2.000	2.000	3,024,696
2022-02-07	1.800	1.880	1.725	1.800	1.800	4,270,064
2022-02-04	1.850	1.890	1.700	1.800	1.800	1,501,491
2022-02-03	2.000	2.000	1.795	1.900	1.900	2,324,197
2022-02-02	2.100	2.300	2.000	2.100	2.100	658,132
2022-02-01	1.950	2.100	1.933	2.100	2.100	305,550
2022-01-31	1.950	1.980	1.950	1.950	1.950	15,085
2022-01-28	1.800	2.000	1.800	2.000	2.000	1,138,833
2022-01-27	1.825	1.825	1.700	1.800	1.800	172,868
2022-01-26	1.900	2.000	1.800	1.900	1.900	1,292,522
2022-01-25	1.900	1.900	1.860	1.900	1.900	44,025

← NewerPage 20 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.