NARF Industries (NARF) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
13/03/2025 0.33p 0.35p 0.31p 0.33p 10714911
12/03/2025 0.38p 0.40p 0.32p 0.33p 2911391
11/03/2025 0.38p 0.38p 0.35p 0.38p 415593
10/03/2025 0.40p 0.41p 0.36p 0.38p 4020053
07/03/2025 0.43p 0.44p 0.35p 0.40p 8364878
06/03/2025 0.48p 0.54p 0.40p 0.43p 50111928
05/03/2025 0.40p 0.43p 0.40p 0.40p 757165
04/03/2025 0.45p 0.45p 0.38p 0.40p 12709649
03/03/2025 0.45p 0.50p 0.40p 0.45p 13158504
28/02/2025 0.46p 0.48p 0.40p 0.45p 15255958
27/02/2025 0.40p 0.48p 0.35p 0.46p 13476704
26/02/2025 0.40p 0.45p 0.32p 0.40p 19119530
25/02/2025 0.30p 0.54p 0.26p 0.40p 42133220
24/02/2025 0.35p 0.35p 0.26p 0.30p 5146003
21/02/2025 0.35p 0.35p 0.34p 0.35p 0
20/02/2025 0.35p 0.35p 0.34p 0.35p 0
19/02/2025 0.38p 0.38p 0.31p 0.35p 439190
18/02/2025 0.38p 0.39p 0.38p 0.38p 0
17/02/2025 0.38p 0.38p 0.36p 0.38p 156284
14/02/2025 0.38p 0.39p 0.38p 0.38p 0
13/02/2025 0.38p 0.39p 0.38p 0.38p 0
12/02/2025 0.38p 0.38p 0.38p 0.38p 1055874
11/02/2025 0.38p 0.38p 0.36p 0.38p 3543188
10/02/2025 0.38p 0.38p 0.38p 0.38p 100000
07/02/2025 0.43p 0.43p 0.32p 0.38p 6268817
06/02/2025 0.43p 0.43p 0.42p 0.43p 0
05/02/2025 0.43p 0.43p 0.42p 0.43p 0
04/02/2025 0.43p 0.43p 0.42p 0.43p 0
03/02/2025 0.43p 0.43p 0.42p 0.43p 0
31/01/2025 0.43p 0.43p 0.42p 0.43p 50000
30/01/2025 0.43p 0.45p 0.40p 0.43p 581981
29/01/2025 0.43p 0.43p 0.41p 0.43p 0
28/01/2025 0.43p 0.43p 0.41p 0.43p 339068
27/01/2025 0.43p 0.44p 0.41p 0.43p 389960
24/01/2025 0.43p 0.44p 0.43p 0.43p 66757
23/01/2025 0.43p 0.43p 0.41p 0.43p 525326
22/01/2025 0.43p 0.44p 0.43p 0.43p 430300
21/01/2025 0.48p 0.48p 0.41p 0.43p 2185315
20/01/2025 0.48p 0.48p 0.48p 0.48p 0
17/01/2025 0.50p 0.50p 0.45p 0.48p 8253452
16/01/2025 0.50p 0.51p 0.50p 0.50p 0
15/01/2025 0.50p 0.51p 0.50p 0.50p 0
14/01/2025 0.50p 0.55p 0.50p 0.50p 500000
13/01/2025 0.48p 0.55p 0.47p 0.50p 1832497
10/01/2025 0.48p 0.48p 0.48p 0.48p 0
09/01/2025 0.48p 0.48p 0.48p 0.48p 1200000
08/01/2025 0.48p 0.48p 0.46p 0.48p 10776
07/01/2025 0.48p 0.48p 0.46p 0.48p 1000
06/01/2025 0.48p 0.51p 0.48p 0.48p 0
03/01/2025 0.53p 0.53p 0.45p 0.51p 2259881
02/01/2025 0.53p 0.53p 0.51p 0.53p 0
31/12/2024 0.55p 0.55p 0.52p 0.53p 817953
30/12/2024 0.58p 0.58p 0.50p 0.55p 4219769
27/12/2024 0.60p 0.60p 0.56p 0.60p 679152
24/12/2024 0.60p 0.65p 0.55p 0.60p 6827
23/12/2024 0.63p 0.63p 0.60p 0.63p 300000
20/12/2024 0.63p 0.63p 0.63p 0.63p 0
19/12/2024 0.63p 0.63p 0.63p 0.63p 0
18/12/2024 0.63p 0.63p 0.60p 0.63p 1200000
17/12/2024 0.63p 0.63p 0.60p 0.63p 258371
16/12/2024 0.63p 0.63p 0.62p 0.63p 0
13/12/2024 0.63p 0.63p 0.62p 0.63p 0
12/12/2024 0.63p 0.63p 0.60p 0.63p 686554
11/12/2024 0.65p 0.65p 0.61p 0.63p 550000
10/12/2024 0.65p 0.65p 0.65p 0.65p 339384
09/12/2024 0.65p 0.65p 0.65p 0.65p 0
06/12/2024 0.65p 0.65p 0.65p 0.65p 0
05/12/2024 0.65p 0.66p 0.60p 0.65p 700000
04/12/2024 0.68p 0.68p 0.66p 0.66p 500000
03/12/2024 0.68p 0.68p 0.65p 0.65p 310995
02/12/2024 0.68p 0.70p 0.68p 0.68p 352
29/11/2024 0.68p 0.68p 0.68p 0.68p 0
28/11/2024 0.68p 0.68p 0.68p 0.68p 0
27/11/2024 0.68p 0.69p 0.65p 0.68p 300000
26/11/2024 0.68p 0.68p 0.65p 0.68p 100000
25/11/2024 0.68p 0.68p 0.68p 0.68p 0
22/11/2024 0.68p 0.70p 0.66p 0.68p 235016
21/11/2024 0.65p 0.69p 0.65p 0.68p 176564
20/11/2024 0.65p 0.68p 0.65p 0.65p 384052
19/11/2024 0.65p 0.68p 0.65p 0.65p 491375
18/11/2024 0.65p 0.65p 0.63p 0.65p 0
15/11/2024 0.65p 0.70p 0.60p 0.65p 5649914
14/11/2024 0.65p 0.65p 0.65p 0.65p 350000
13/11/2024 0.65p 0.65p 0.63p 0.65p 0
12/11/2024 0.65p 0.65p 0.63p 0.65p 0
11/11/2024 0.65p 0.65p 0.63p 0.65p 0
08/11/2024 0.63p 0.68p 0.57p 0.65p 6671313
07/11/2024 0.63p 0.70p 0.58p 0.63p 576344
06/11/2024 0.65p 0.67p 0.65p 0.65p 200000
05/11/2024 0.65p 0.65p 0.61p 0.65p 602851
04/11/2024 0.65p 0.68p 0.65p 0.65p 146585
01/11/2024 0.65p 0.69p 0.61p 0.65p 248419
31/10/2024 0.70p 0.70p 0.65p 0.65p 2550000
30/10/2024 0.70p 0.70p 0.67p 0.70p 72424
29/10/2024 0.70p 0.73p 0.66p 0.70p 2503119
28/10/2024 0.65p 0.75p 0.65p 0.70p 3577445
25/10/2024 0.65p 0.68p 0.65p 0.68p 554969
24/10/2024 0.65p 0.75p 0.65p 0.68p 680040
23/10/2024 0.65p 0.70p 0.61p 0.68p 5037715
22/10/2024 0.75p 0.75p 0.64p 0.65p 2488012
21/10/2024 0.83p 0.83p 0.70p 0.75p 3702115
18/10/2024 0.85p 0.88p 0.83p 0.83p 0
17/10/2024 0.85p 0.88p 0.85p 0.85p 0
16/10/2024 0.85p 0.85p 0.80p 0.85p 8442
15/10/2024 0.85p 0.90p 0.85p 0.85p 130
14/10/2024 0.85p 0.85p 0.80p 0.85p 750000
11/10/2024 0.85p 0.90p 0.80p 0.85p 1797633
10/10/2024 0.85p 0.85p 0.83p 0.85p 0
09/10/2024 0.85p 0.85p 0.80p 0.85p 500000
08/10/2024 0.85p 0.90p 0.85p 0.85p 2800
07/10/2024 0.85p 0.85p 0.82p 0.85p 0
04/10/2024 0.85p 0.85p 0.82p 0.85p 0
03/10/2024 0.85p 0.85p 0.80p 0.85p 5004631
02/10/2024 0.88p 0.89p 0.83p 0.85p 55155
01/10/2024 0.88p 0.88p 0.80p 0.88p 137194
30/09/2024 0.88p 0.95p 0.80p 0.88p 46330
27/09/2024 0.88p 0.88p 0.83p 0.88p 0
26/09/2024 0.88p 0.88p 0.80p 0.88p 5999
25/09/2024 0.93p 0.93p 0.85p 0.90p 163788
24/09/2024 0.95p 0.95p 0.90p 0.93p 16128
23/09/2024 0.95p 0.95p 0.88p 0.95p 27216
20/09/2024 0.95p 1.00p 0.87p 0.95p 504578
19/09/2024 0.95p 0.95p 0.91p 0.95p 550000
18/09/2024 0.98p 0.98p 0.94p 0.95p 275000
17/09/2024 0.98p 0.98p 0.90p 0.98p 3725
16/09/2024 0.98p 1.00p 0.90p 0.98p 457523
13/09/2024 0.98p 1.00p 0.93p 1.00p 0
12/09/2024 0.98p 1.00p 0.95p 1.00p 58371
11/09/2024 0.98p 1.05p 0.95p 1.00p 354096
10/09/2024 0.98p 1.00p 1.00p 1.00p 0
09/09/2024 1.00p 1.00p 0.95p 1.00p 628600
06/09/2024 1.00p 1.03p 0.97p 1.00p 830000
05/09/2024 1.00p 1.05p 1.00p 1.00p 10004
04/09/2024 0.98p 1.03p 0.97p 1.00p 1127071
03/09/2024 1.00p 1.05p 0.93p 1.00p 809666
02/09/2024 1.00p 1.03p 1.00p 1.00p 250000
30/08/2024 1.03p 1.04p 0.97p 1.00p 675611
29/08/2024 1.03p 1.04p 1.03p 1.03p 0
28/08/2024 0.95p 1.03p 0.95p 1.03p 2004225
27/08/2024 0.95p 1.00p 0.95p 1.00p 4829783
23/08/2024 0.85p 0.90p 0.85p 0.85p 124225
22/08/2024 0.85p 0.85p 0.85p 0.85p 0
21/08/2024 0.85p 0.85p 0.82p 0.85p 353651
20/08/2024 0.88p 0.90p 0.80p 0.85p 1448355
19/08/2024 0.88p 0.91p 0.88p 0.90p 76615
16/08/2024 0.88p 0.90p 0.87p 0.90p 45249
15/08/2024 0.88p 0.92p 0.88p 0.90p 400000
14/08/2024 0.88p 0.93p 0.89p 0.90p 0
13/08/2024 0.88p 0.91p 0.86p 0.90p 76635
12/08/2024 0.90p 0.93p 0.90p 0.90p 0
09/08/2024 0.88p 0.93p 0.88p 0.90p 0
08/08/2024 0.88p 0.93p 0.88p 0.90p 0
07/08/2024 0.88p 0.92p 0.86p 0.90p 324554
06/08/2024 0.85p 0.90p 0.85p 0.90p 1165505
05/08/2024 0.85p 0.89p 0.85p 0.88p 1050000
02/08/2024 0.90p 0.92p 0.90p 0.90p 53323
01/08/2024 0.88p 0.94p 0.87p 0.90p 476697
31/07/2024 1.15p 1.18p 0.75p 0.90p 23025740
30/07/2024 1.13p 1.13p 1.08p 1.10p 0
29/07/2024 1.13p 1.14p 1.10p 1.10p 374190
26/07/2024 1.15p 1.16p 1.05p 1.10p 426823
25/07/2024 1.15p 1.16p 1.15p 1.15p 40000
24/07/2024 1.15p 1.18p 1.15p 1.15p 0
23/07/2024 1.15p 1.18p 1.15p 1.15p 0
22/07/2024 1.15p 1.20p 1.10p 1.15p 451033
19/07/2024 1.15p 1.15p 1.14p 1.15p 299050
18/07/2024 1.15p 1.15p 1.10p 1.15p 33701
17/07/2024 1.15p 1.15p 1.15p 1.15p 42867
16/07/2024 1.15p 1.18p 1.15p 1.15p 0
15/07/2024 1.18p 1.20p 1.10p 1.15p 1003760
12/07/2024 1.18p 1.18p 1.10p 1.15p 772686
11/07/2024 1.15p 1.15p 1.13p 1.15p 0
10/07/2024 1.18p 1.20p 1.11p 1.15p 516531
09/07/2024 1.18p 1.25p 1.10p 1.18p 3422574
08/07/2024 1.15p 1.24p 1.10p 1.18p 3791627
05/07/2024 1.15p 1.20p 1.15p 1.15p 201255
04/07/2024 1.15p 1.15p 1.13p 1.15p 0
03/07/2024 1.15p 1.19p 1.15p 1.15p 435000
02/07/2024 1.15p 1.19p 1.15p 1.15p 156301
01/07/2024 1.15p 1.15p 1.13p 1.15p 0
28/06/2024 1.15p 1.15p 1.13p 1.15p 0
27/06/2024 1.15p 1.16p 1.15p 1.15p 500000
26/06/2024 1.15p 1.20p 1.15p 1.15p 750000
25/06/2024 1.15p 1.20p 1.10p 1.15p 3888773
24/06/2024 1.15p 1.20p 1.10p 1.15p 1360907
21/06/2024 1.25p 1.25p 1.10p 1.15p 3633612
20/06/2024 1.28p 1.29p 1.21p 1.25p 1666260
19/06/2024 1.28p 1.29p 1.28p 1.28p 7751
18/06/2024 1.43p 1.43p 1.21p 1.38p 2696521
17/06/2024 1.43p 1.43p 1.43p 1.43p 138824
14/06/2024 1.45p 1.48p 1.40p 1.48p 857448
13/06/2024 1.45p 1.45p 1.41p 1.45p 31197
12/06/2024 1.45p 1.50p 1.41p 1.45p 1058000
11/06/2024 1.45p 1.48p 1.41p 1.45p 487230
10/06/2024 1.48p 1.50p 1.45p 1.45p 134852
07/06/2024 1.50p 1.55p 1.45p 1.48p 2277917
06/06/2024 1.48p 1.70p 1.46p 1.50p 12636513
05/06/2024 1.33p 1.49p 1.33p 1.45p 3449491
04/06/2024 1.33p 1.37p 1.33p 1.33p 0
03/06/2024 1.25p 1.35p 1.20p 1.33p 7054897

*Close Price adjusted for both dividends and splits