Narf Industries PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.950	1.950	1.860	1.950	1.950	3,113
2022-01-21	1.950	2.025	1.850	1.950	1.950	197,386
2022-01-20	1.850	2.091	1.825	1.950	1.950	1,370,646
2022-01-19	2.100	2.800	1.703	1.800	1.800	3,477,948
2022-01-18	1.900	3.075	1.900	2.200	2.200	11,091,590
2022-01-17	1.650	1.650	1.650	1.650	1.650	0
2022-01-14	1.650	1.650	1.650	1.650	1.650	0
2022-01-13	1.650	1.650	1.650	1.650	1.650	0
2022-01-12	1.650	1.745	1.650	1.650	1.650	252,291
2022-01-11	1.570	1.900	1.570	1.650	1.650	1,889,544
2022-01-10	1.550	1.570	1.550	1.550	1.550	25,477
2022-01-07	1.550	1.550	1.420	1.550	1.550	250,000
2022-01-06	1.550	1.550	1.550	1.550	1.550	0
2022-01-05	1.550	1.550	1.550	1.550	1.550	0
2022-01-04	1.550	1.550	1.550	1.550	1.550	0
2021-12-31	1.550	1.550	1.550	1.550	1.550	0
2021-12-30	1.550	1.550	1.550	1.550	1.550	0
2021-12-29	1.550	1.550	1.430	1.550	1.550	100,000
2021-12-24	1.550	1.550	1.550	1.550	1.550	0
2021-12-23	1.500	1.640	1.490	1.550	1.550	574,563
2021-12-22	1.447	1.580	1.447	1.500	1.500	680,000
2021-12-21	1.447	1.447	1.200	1.400	1.400	1,732,939
2021-12-20	1.600	1.600	1.600	1.600	1.600	0
2021-12-17	1.600	1.600	1.500	1.600	1.600	425,000
2021-12-16	1.700	1.700	1.500	1.600	1.600	1,531,715
2021-12-15	1.750	1.750	1.615	1.750	1.750	3,149
2021-12-14	1.750	1.750	1.750	1.750	1.750	0
2021-12-13	1.750	1.750	1.666	1.750	1.750	350,000
2021-12-10	1.750	1.790	1.600	1.750	1.750	130,000
2021-12-09	1.750	1.750	1.666	1.750	1.750	9,048
2021-12-08	1.750	1.750	1.666	1.750	1.750	69,814
2021-12-07	1.750	1.835	1.663	1.750	1.750	228,195
2021-12-06	1.750	1.750	1.750	1.750	1.750	0
2021-12-03	1.850	1.900	1.714	1.750	1.750	1,097,758
2021-12-02	1.850	1.850	1.850	1.850	1.850	0
2021-12-01	1.850	1.900	1.820	1.850	1.850	170,000
2021-11-30	1.850	1.850	1.800	1.850	1.850	75,000
2021-11-29	1.850	1.880	1.800	1.850	1.850	400,000
2021-11-26	1.850	1.888	1.850	1.850	1.850	338,207
2021-11-25	1.890	1.890	1.800	1.850	1.850	305,579
2021-11-24	1.900	1.900	1.800	1.900	1.900	127,488
2021-11-23	1.900	1.940	1.900	1.900	1.900	30,417
2021-11-22	1.900	1.950	1.900	1.900	1.900	500,000
2021-11-19	1.900	1.945	1.900	1.900	1.900	15,424
2021-11-18	1.900	1.900	1.823	1.900	1.900	5,028,091
2021-11-17	1.950	1.950	1.950	1.950	1.950	0
2021-11-16	1.950	1.950	1.950	1.950	1.950	0
2021-11-15	1.950	2.050	1.950	1.950	1.950	124,000
2021-11-12	1.950	1.950	1.900	1.950	1.950	200,000
2021-11-11	1.950	1.950	1.950	1.950	1.950	0
2021-11-10	1.950	1.950	1.950	1.950	1.950	0
2021-11-09	1.950	1.950	1.900	1.950	1.950	250,000
2021-11-08	1.950	1.950	1.950	1.950	1.950	0
2021-11-05	1.950	1.950	1.950	1.950	1.950	0
2021-11-04	1.950	1.950	1.950	1.950	1.950	0
2021-11-03	1.950	1.950	1.950	1.950	1.950	0
2021-11-02	1.950	2.000	1.950	1.950	1.950	11,843
2021-11-01	2.050	2.100	1.950	1.950	1.950	611,346
2021-10-29	2.050	2.100	1.950	2.050	2.050	1,350,000
2021-10-28	2.050	2.074	2.000	2.050	2.050	50,089

← NewerPage 21 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.