NARF Industries (NARF) Share Price

Investment Instruments Sector

  1. Home
    2. /
  2. Company
    3. /
  3. NARF Industries

Date Open High Low Close* Volume
13/11/2026 0.19p 0.19p 0.18p 0.19p 1003117
12/11/2026 0.19p 0.19p 0.19p 0.19p 19992
11/11/2026 0.19p 0.19p 0.18p 0.19p 2524993
10/11/2026 0.20p 0.20p 0.19p 0.22p 4700
09/11/2026 0.20p 0.22p 0.18p 0.20p 232376
06/11/2026 0.20p 0.20p 0.18p 0.22p 1871430
05/11/2026 0.20p 0.20p 0.20p 0.20p 440931
04/11/2026 0.20p 0.22p 0.18p 0.20p 190262
03/11/2026 0.20p 0.21p 0.20p 0.20p 1000
02/11/2026 0.20p 0.22p 0.17p 0.20p 251587
30/10/2026 0.19p 0.22p 0.17p 0.20p 1456457
29/10/2026 0.18p 0.20p 0.16p 0.18p 5107907
28/10/2026 0.18p 0.19p 0.16p 0.18p 31271560
27/10/2026 0.23p 0.23p 0.16p 0.18p 7053231
26/10/2026 0.27p 0.28p 0.21p 0.23p 2845339
23/10/2026 0.32p 0.32p 0.26p 0.27p 205850
22/10/2026 0.32p 0.33p 0.30p 0.32p 1102330
21/10/2026 0.33p 0.33p 0.31p 0.31p 0
20/10/2026 0.33p 0.35p 0.31p 0.33p 141899
19/10/2026 0.33p 0.34p 0.31p 0.33p 37761
16/10/2026 0.36p 0.36p 0.31p 0.33p 373869
15/10/2026 0.36p 0.37p 0.35p 0.36p 543673
14/10/2026 0.38p 0.39p 0.35p 0.36p 1024184
13/10/2026 0.38p 0.40p 0.35p 0.38p 203713
12/10/2026 0.38p 0.40p 0.35p 0.38p 3399
09/10/2026 0.38p 0.38p 0.38p 0.38p 0
08/10/2026 0.38p 0.38p 0.38p 0.38p 0
07/10/2026 0.38p 0.39p 0.36p 0.38p 2610805
06/10/2026 0.38p 0.38p 0.38p 0.38p 0
05/10/2026 0.38p 0.40p 0.35p 0.38p 1174
02/10/2026 0.38p 0.38p 0.36p 0.38p 3333334
01/10/2026 0.40p 0.45p 0.36p 0.38p 516886
30/09/2026 0.40p 0.45p 0.35p 0.40p 4728
29/09/2026 0.40p 0.45p 0.38p 0.40p 11731
28/09/2026 0.40p 0.45p 0.35p 0.40p 1700002
25/09/2026 0.40p 0.45p 0.35p 0.40p 8853
24/09/2026 0.40p 0.40p 0.39p 0.40p 0
23/09/2026 0.40p 0.40p 0.39p 0.40p 0
22/09/2026 0.40p 0.40p 0.39p 0.40p 0
21/09/2026 0.40p 0.45p 0.35p 0.40p 21174
18/09/2026 0.40p 0.45p 0.35p 0.40p 114548
17/09/2026 0.40p 0.40p 0.39p 0.40p 0
16/09/2026 0.40p 0.45p 0.35p 0.40p 1104
15/09/2026 0.40p 0.45p 0.35p 0.40p 2333572
14/09/2026 0.40p 0.45p 0.35p 0.40p 546304
11/09/2026 0.40p 0.45p 0.35p 0.40p 1203088
10/09/2026 0.40p 0.45p 0.35p 0.40p 741121
09/09/2026 0.40p 0.40p 0.38p 0.40p 576306
08/09/2026 0.40p 0.40p 0.38p 0.40p 34175
07/09/2026 0.40p 0.40p 0.39p 0.36p 102857
04/09/2026 0.40p 0.45p 0.39p 0.40p 5174
03/09/2026 0.40p 0.45p 0.35p 0.40p 2972275
02/09/2026 0.40p 0.45p 0.39p 0.40p 105727
01/09/2026 0.30p 0.45p 0.30p 0.40p 5561645
28/08/2026 0.30p 0.35p 0.30p 0.33p 154507
27/08/2026 0.30p 0.30p 0.30p 0.30p 0
26/08/2026 0.30p 0.30p 0.30p 0.30p 0
25/08/2026 0.30p 0.30p 0.30p 0.30p 0
24/08/2026 0.30p 0.33p 0.30p 0.30p 4033085
21/08/2026 0.30p 0.33p 0.26p 0.30p 54000
20/08/2026 0.28p 0.30p 0.25p 0.30p 2863623
19/08/2026 0.33p 0.34p 0.27p 0.28p 836499
18/08/2026 0.33p 0.34p 0.30p 0.33p 200000
14/08/2026 0.33p 0.34p 0.30p 0.33p 435767
13/08/2026 0.33p 0.34p 0.30p 0.33p 250897
12/08/2026 0.33p 0.35p 0.31p 0.33p 470467
11/08/2026 0.33p 0.34p 0.30p 0.33p 3277196
10/08/2026 0.38p 0.38p 0.30p 0.40p 585248
07/08/2026 0.38p 0.38p 0.35p 0.38p 162057
06/08/2026 0.38p 0.40p 0.35p 0.38p 194500
05/08/2026 0.38p 0.40p 0.35p 0.38p 893710
04/08/2026 0.40p 0.40p 0.36p 0.38p 225000
03/08/2026 0.40p 0.43p 0.36p 0.43p 644900
31/07/2026 0.50p 0.50p 0.35p 0.40p 5721249
30/07/2026 0.48p 0.48p 0.46p 0.48p 231115
29/07/2026 0.48p 0.50p 0.45p 0.48p 767683
28/07/2026 0.48p 0.48p 0.48p 0.48p 1670970
27/07/2026 0.48p 0.48p 0.48p 0.48p 0
24/07/2026 0.48p 0.48p 0.48p 0.48p 0
23/07/2026 0.48p 0.50p 0.45p 0.48p 1494994
22/07/2026 0.48p 0.49p 0.48p 0.48p 1000000
21/07/2026 0.48p 0.48p 0.48p 0.48p 31806
20/07/2026 0.48p 0.48p 0.45p 0.48p 0
17/07/2026 0.48p 0.48p 0.45p 0.45p 900
16/07/2026 0.48p 0.50p 0.48p 0.45p 206875
15/07/2026 0.48p 0.50p 0.45p 0.48p 762696
14/07/2026 0.48p 0.49p 0.44p 0.48p 204929
13/07/2026 0.48p 0.49p 0.48p 0.48p 900000
10/07/2026 0.48p 0.50p 0.45p 0.48p 305977
09/07/2026 0.43p 0.50p 0.43p 0.48p 1611555
08/07/2026 0.43p 0.45p 0.40p 0.43p 1800341
07/07/2026 0.43p 0.45p 0.40p 0.43p 25769
06/07/2026 0.43p 0.43p 0.42p 0.43p 88277
03/07/2026 0.43p 0.45p 0.42p 0.43p 9092
02/07/2026 0.43p 0.45p 0.40p 0.43p 761215
01/07/2026 0.43p 0.45p 0.40p 0.43p 9902
30/06/2026 0.43p 0.43p 0.43p 0.43p 0
29/06/2026 0.43p 0.43p 0.40p 0.43p 500000
26/06/2026 0.43p 0.45p 0.43p 0.43p 335
25/06/2026 0.43p 0.45p 0.40p 0.43p 11852
24/06/2026 0.43p 0.45p 0.40p 0.43p 158378
23/06/2026 0.43p 0.43p 0.41p 0.43p 82837
22/06/2026 0.43p 0.43p 0.41p 0.43p 411528
19/06/2026 0.43p 0.45p 0.40p 0.43p 5948
18/06/2026 0.43p 0.45p 0.41p 0.43p 909638
17/06/2026 0.43p 0.45p 0.40p 0.43p 678194
16/06/2026 0.43p 0.45p 0.41p 0.43p 500000
15/06/2026 0.43p 0.45p 0.41p 0.43p 500000
12/06/2026 0.43p 0.45p 0.41p 0.43p 50000
11/06/2026 0.48p 0.50p 0.40p 0.43p 1104072
10/06/2026 0.48p 0.48p 0.46p 0.47p 51321
09/06/2026 0.48p 0.50p 0.45p 0.48p 9296
08/06/2026 0.48p 0.48p 0.48p 0.48p 0
05/06/2026 0.48p 0.48p 0.46p 0.48p 50000
04/06/2026 0.48p 0.48p 0.45p 0.48p 1085455
03/06/2026 0.48p 0.48p 0.45p 0.48p 1139343
02/06/2026 0.48p 0.50p 0.45p 0.49p 41643
01/06/2026 0.48p 0.50p 0.45p 0.48p 3884145
29/05/2026 0.48p 0.48p 0.45p 0.48p 249617
28/05/2026 0.48p 0.50p 0.45p 0.48p 1444107
27/05/2026 0.48p 0.48p 0.40p 0.48p 3287635
26/05/2026 0.48p 0.50p 0.45p 0.48p 3392
22/05/2026 0.48p 0.50p 0.45p 0.48p 1166760
21/05/2026 0.48p 0.50p 0.45p 0.48p 508755
20/05/2026 0.53p 0.53p 0.45p 0.48p 1736777
19/05/2026 0.53p 0.55p 0.50p 0.53p 381331
18/05/2026 0.53p 0.55p 0.50p 0.53p 100745
15/05/2026 0.53p 0.53p 0.52p 0.53p 0
14/05/2026 0.53p 0.53p 0.52p 0.53p 0
13/05/2026 0.53p 0.53p 0.49p 0.53p 1374190
12/05/2026 0.53p 0.55p 0.50p 0.53p 901605
11/05/2026 0.53p 0.53p 0.50p 0.53p 100000
08/05/2026 0.53p 0.54p 0.50p 0.53p 374069
07/05/2026 0.55p 0.55p 0.50p 0.53p 997419
06/05/2026 0.55p 0.57p 0.55p 0.55p 174564
05/05/2026 0.55p 0.55p 0.53p 0.55p 0
01/05/2026 0.55p 0.55p 0.53p 0.55p 0
30/04/2026 0.55p 0.55p 0.50p 0.55p 500666
29/04/2026 0.55p 0.55p 0.50p 0.55p 7356
28/04/2026 0.55p 0.60p 0.50p 0.55p 194999
27/04/2026 0.58p 0.58p 0.55p 0.55p 255344
24/04/2026 0.58p 0.58p 0.58p 0.58p 0
23/04/2026 0.60p 0.60p 0.55p 0.58p 604065
22/04/2026 0.60p 0.65p 0.55p 0.60p 8529634
21/04/2026 0.55p 0.61p 0.50p 0.61p 1989393
20/04/2026 0.55p 0.60p 0.50p 0.55p 8329215
17/04/2026 0.55p 0.59p 0.51p 0.55p 3521506
16/04/2026 0.60p 0.65p 0.49p 0.55p 10396584
15/04/2026 0.53p 0.55p 0.45p 0.53p 3448835
14/04/2026 0.53p 0.53p 0.50p 0.53p 1048311
13/04/2026 0.53p 0.53p 0.49p 0.50p 164707
10/04/2026 0.60p 0.65p 0.50p 0.53p 6082010
09/04/2026 0.50p 0.70p 0.50p 0.60p 17316160
08/04/2026 0.43p 0.52p 0.40p 0.50p 5635087
07/04/2026 0.43p 0.43p 0.41p 0.43p 281441
02/04/2026 0.43p 0.45p 0.40p 0.43p 23842943
01/04/2026 0.43p 0.44p 0.41p 0.43p 117740
31/03/2026 0.45p 0.45p 0.40p 0.43p 792714
30/03/2026 0.50p 0.53p 0.40p 0.45p 481626
27/03/2026 0.50p 0.52p 0.45p 0.50p 267978
26/03/2026 0.50p 0.55p 0.45p 0.50p 588952
25/03/2026 0.50p 0.50p 0.48p 0.50p 0
24/03/2026 0.50p 0.50p 0.47p 0.50p 1139938
23/03/2026 0.50p 0.59p 0.40p 0.50p 3767354
20/03/2026 0.48p 0.55p 0.48p 0.50p 1435636
19/03/2026 0.48p 0.49p 0.48p 0.48p 388377
18/03/2026 0.49p 0.51p 0.48p 0.51p 1699088
17/03/2026 0.49p 0.49p 0.47p 0.49p 246042
16/03/2026 0.53p 0.55p 0.47p 0.49p 2984609
13/03/2026 0.55p 0.57p 0.53p 0.53p 350000
12/03/2026 0.55p 0.55p 0.52p 0.55p 3092848
11/03/2026 0.55p 0.57p 0.50p 0.55p 35638
10/03/2026 0.53p 0.59p 0.50p 0.50p 1885470
09/03/2026 0.53p 0.53p 0.51p 0.53p 100000
06/03/2026 0.53p 0.55p 0.50p 0.53p 2111746
05/03/2026 0.55p 0.59p 0.50p 0.53p 536361
04/03/2026 0.50p 0.63p 0.45p 0.60p 5341586
03/03/2026 0.48p 0.55p 0.48p 0.42p 634230
02/03/2026 0.45p 0.49p 0.45p 0.48p 2017412
27/02/2026 0.45p 0.50p 0.45p 0.45p 1547537
26/02/2026 0.45p 0.45p 0.40p 0.40p 220381
25/02/2026 0.45p 0.45p 0.41p 0.45p 0
24/02/2026 0.45p 0.45p 0.44p 0.45p 37246
23/02/2026 0.45p 0.45p 0.44p 0.45p 33942
20/02/2026 0.45p 0.45p 0.43p 0.45p 0
19/02/2026 0.45p 0.49p 0.44p 0.45p 2947578
18/02/2026 0.45p 0.50p 0.43p 0.45p 1521410
17/02/2026 0.41p 0.47p 0.40p 0.44p 1830188
16/02/2026 0.41p 0.45p 0.37p 0.41p 241894
13/02/2026 0.41p 0.42p 0.41p 0.41p 0
12/02/2026 0.41p 0.41p 0.38p 0.41p 2516809
11/02/2026 0.41p 0.43p 0.37p 0.41p 10890000
10/02/2026 0.41p 0.43p 0.41p 0.41p 14032
09/02/2026 0.41p 0.45p 0.37p 0.41p 67201
06/02/2026 0.41p 0.43p 0.41p 0.41p 2321246
05/02/2026 0.41p 0.44p 0.41p 0.41p 9950
04/02/2026 0.41p 0.45p 0.37p 0.41p 6169
03/02/2026 0.41p 0.45p 0.41p 0.41p 57300
02/02/2026 0.41p 0.45p 0.37p 0.41p 955
30/01/2026 0.41p 0.43p 0.41p 0.41p 482365

*Close Price adjusted for both dividends and splits