Narf Industries PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.675	0.675	0.675	0.675	0.675	0
2024-11-28	0.675	0.675	0.675	0.675	0.675	0
2024-11-27	0.675	0.690	0.652	0.675	0.675	300,000
2024-11-26	0.675	0.675	0.652	0.675	0.675	100,000
2024-11-25	0.675	0.675	0.675	0.675	0.675	0
2024-11-22	0.675	0.700	0.655	0.675	0.675	235,016
2024-11-21	0.675	0.690	0.675	0.675	0.675	176,564
2024-11-20	0.650	0.677	0.650	0.650	0.650	384,052
2024-11-19	0.650	0.675	0.650	0.650	0.650	491,375
2024-11-18	0.650	0.650	0.650	0.650	0.650	0
2024-11-15	0.650	0.700	0.600	0.650	0.650	5,649,914
2024-11-14	0.650	0.650	0.650	0.650	0.650	350,000
2024-11-13	0.650	0.650	0.650	0.650	0.650	6,666,313
2024-11-12	0.650	0.650	0.650	0.650	0.650	6,666,313
2024-11-11	0.650	0.650	0.650	0.650	0.650	0
2024-11-08	0.625	0.680	0.565	0.650	0.650	7,492,793
2024-11-07	0.625	0.700	0.580	0.625	0.625	576,344
2024-11-06	0.650	0.674	0.650	0.650	0.650	200,000
2024-11-05	0.650	0.650	0.611	0.650	0.650	602,851
2024-11-04	0.650	0.682	0.650	0.650	0.650	146,585
2024-11-01	0.650	0.685	0.611	0.650	0.650	248,419
2024-10-31	0.665	0.665	0.650	0.650	0.650	2,550,000
2024-10-30	0.700	0.700	0.665	0.700	0.700	72,424
2024-10-29	0.700	0.725	0.660	0.700	0.700	2,503,119
2024-10-28	0.662	0.750	0.662	0.700	0.700	3,577,445
2024-10-25	0.657	0.675	0.657	0.675	0.675	554,969
2024-10-24	0.655	0.675	0.655	0.675	0.675	680,040
2024-10-23	0.650	0.695	0.610	0.675	0.675	5,037,715
2024-10-22	0.750	0.750	0.620	0.650	0.650	8,138,012
2024-10-21	0.800	0.800	0.700	0.750	0.750	3,702,115
2024-10-18	0.850	0.850	0.850	0.850	0.850	0
2024-10-17	0.850	0.850	0.850	0.850	0.850	0
2024-10-16	0.800	0.850	0.800	0.850	0.850	8,442
2024-10-15	0.850	0.900	0.850	0.850	0.850	130
2024-10-14	0.850	0.850	0.800	0.850	0.850	750,000
2024-10-11	0.850	0.900	0.800	0.850	0.850	1,797,633
2024-10-10	0.850	0.850	0.850	0.850	0.850	0
2024-10-09	0.850	0.850	0.800	0.850	0.850	500,000
2024-10-08	0.850	0.900	0.850	0.850	0.850	2,800
2024-10-07	0.850	0.850	0.850	0.850	0.850	0
2024-10-04	0.850	0.850	0.850	0.850	0.850	0
2024-10-03	0.850	0.850	0.800	0.850	0.850	5,004,631
2024-10-02	0.875	0.888	0.826	0.850	0.850	55,155
2024-10-01	0.875	0.875	0.800	0.875	0.875	137,194
2024-09-30	0.875	0.950	0.800	0.875	0.875	46,330
2024-09-27	0.875	0.875	0.875	0.875	0.875	0
2024-09-26	0.875	0.875	0.800	0.875	0.875	5,999
2024-09-25	0.901	0.901	0.850	0.900	0.900	1,663,788
2024-09-24	0.925	0.925	0.900	0.925	0.925	16,128
2024-09-23	0.950	0.950	0.880	0.950	0.950	27,216
2024-09-20	0.950	1.000	0.870	0.950	0.950	504,578
2024-09-19	0.950	0.950	0.911	0.950	0.950	550,000
2024-09-18	0.950	0.950	0.935	0.950	0.950	275,000
2024-09-17	0.975	0.975	0.900	0.975	0.975	3,725
2024-09-16	0.975	0.995	0.900	0.975	0.975	457,523
2024-09-13	1.000	1.000	1.000	1.000	1.000	0
2024-09-12	0.975	1.000	0.950	1.000	1.000	58,371
2024-09-11	0.975	1.050	0.950	1.000	1.000	354,096
2024-09-10	1.000	1.000	1.000	1.000	1.000	0
2024-09-09	1.000	1.000	0.951	1.000	1.000	628,600

← NewerPage 9 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.