Narf Industries PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.300	0.540	0.261	0.400	0.400	45,433,220
2025-02-24	0.350	0.350	0.260	0.300	0.300	13,646,003
2025-02-21	0.350	0.350	0.350	0.350	0.350	0
2025-02-20	0.350	0.350	0.350	0.350	0.350	0
2025-02-19	0.360	0.360	0.305	0.350	0.350	439,190
2025-02-18	0.375	0.375	0.375	0.375	0.375	0
2025-02-17	0.375	0.375	0.358	0.375	0.375	156,284
2025-02-14	0.375	0.375	0.375	0.375	0.375	0
2025-02-13	0.375	0.375	0.375	0.375	0.375	0
2025-02-12	0.375	0.381	0.375	0.375	0.375	3,055,874
2025-02-11	0.375	0.381	0.358	0.375	0.375	3,543,188
2025-02-10	0.375	0.400	0.375	0.375	0.375	8,100,000
2025-02-07	0.419	0.419	0.320	0.375	0.375	12,618,817
2025-02-06	0.425	0.425	0.425	0.425	0.425	0
2025-02-05	0.425	0.425	0.425	0.425	0.425	0
2025-02-04	0.425	0.425	0.425	0.425	0.425	0
2025-02-03	0.425	0.425	0.425	0.425	0.425	0
2025-01-31	0.425	0.425	0.419	0.425	0.425	50,000
2025-01-30	0.425	0.450	0.400	0.425	0.425	581,981
2025-01-29	0.425	0.425	0.425	0.425	0.425	0
2025-01-28	0.425	0.425	0.405	0.425	0.425	339,068
2025-01-27	0.425	0.439	0.408	0.425	0.425	389,960
2025-01-24	0.425	0.439	0.425	0.425	0.425	66,757
2025-01-23	0.425	0.425	0.408	0.425	0.425	525,326
2025-01-22	0.425	0.441	0.425	0.425	0.425	430,300
2025-01-21	0.475	0.482	0.408	0.425	0.425	2,185,315
2025-01-20	0.475	0.475	0.475	0.475	0.475	0
2025-01-17	0.500	0.500	0.450	0.475	0.475	8,253,452
2025-01-16	0.500	0.500	0.500	0.500	0.500	0
2025-01-15	0.500	0.500	0.500	0.500	0.500	0
2025-01-14	0.500	0.549	0.500	0.500	0.500	500,000
2025-01-13	0.475	0.550	0.467	0.500	0.500	1,832,497
2025-01-10	0.475	0.475	0.475	0.475	0.475	0
2025-01-09	0.475	0.475	0.475	0.475	0.475	1,200,000
2025-01-08	0.475	0.475	0.455	0.475	0.475	10,776
2025-01-07	0.475	0.475	0.455	0.475	0.475	1,000
2025-01-06	0.510	0.510	0.510	0.510	0.510	0
2025-01-03	0.525	0.525	0.450	0.510	0.510	2,259,881
2025-01-02	0.525	0.525	0.525	0.525	0.525	0
2024-12-31	0.550	0.550	0.515	0.525	0.525	817,953
2024-12-30	0.575	0.580	0.500	0.550	0.550	4,219,769
2024-12-27	0.600	0.600	0.560	0.600	0.600	679,152
2024-12-24	0.600	0.650	0.550	0.600	0.600	6,827
2024-12-23	0.625	0.625	0.600	0.625	0.625	300,000
2024-12-20	0.625	0.625	0.625	0.625	0.625	0
2024-12-19	0.625	0.625	0.625	0.625	0.625	0
2024-12-18	0.625	0.625	0.600	0.625	0.625	1,200,000
2024-12-17	0.625	0.625	0.604	0.625	0.625	258,371
2024-12-16	0.625	0.625	0.625	0.625	0.625	0
2024-12-13	0.625	0.625	0.625	0.625	0.625	0
2024-12-12	0.625	0.630	0.602	0.625	0.625	686,554
2024-12-11	0.625	0.625	0.614	0.625	0.625	550,000
2024-12-10	0.650	0.652	0.650	0.650	0.650	339,384
2024-12-09	0.650	0.650	0.650	0.650	0.650	0
2024-12-06	0.650	0.650	0.650	0.650	0.650	0
2024-12-05	0.650	0.655	0.600	0.650	0.650	700,000
2024-12-04	0.655	0.655	0.655	0.655	0.655	500,000
2024-12-03	0.655	0.655	0.650	0.650	0.650	310,995
2024-12-02	0.675	0.700	0.675	0.675	0.675	352
2024-11-29	0.675	0.675	0.675	0.675	0.675	0

← NewerPage 8 of 22 · 1,269 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.