NARF Industries (NARF) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
01/07/2025 0.55p 0.57p 0.51p 0.55p 2747082
30/06/2025 0.53p 0.55p 0.52p 0.55p 1266805
27/06/2025 0.55p 0.60p 0.50p 0.53p 23190226
26/06/2025 0.48p 0.49p 0.45p 0.48p 349302
25/06/2025 0.50p 0.55p 0.45p 0.48p 2219912
24/06/2025 0.53p 0.53p 0.45p 0.50p 1837302
23/06/2025 0.53p 0.55p 0.50p 0.53p 2203417
20/06/2025 0.50p 0.60p 0.45p 0.53p 18259764
19/06/2025 0.48p 0.50p 0.45p 0.48p 3723557
18/06/2025 0.43p 0.50p 0.40p 0.48p 6064467
17/06/2025 0.43p 0.45p 0.42p 0.43p 2277820
16/06/2025 0.48p 0.48p 0.40p 0.43p 9463295
13/06/2025 0.48p 0.48p 0.45p 0.48p 1675196
12/06/2025 0.48p 0.48p 0.48p 0.48p 746007
11/06/2025 0.43p 0.48p 0.43p 0.48p 8304216
10/06/2025 0.43p 0.45p 0.40p 0.43p 2595061
09/06/2025 0.45p 0.45p 0.40p 0.43p 1058385
06/06/2025 0.45p 0.50p 0.40p 0.45p 2299162
05/06/2025 0.45p 0.47p 0.45p 0.45p 235269
04/06/2025 0.50p 0.50p 0.40p 0.45p 5578003
03/06/2025 0.50p 0.55p 0.45p 0.50p 270710
02/06/2025 0.50p 0.52p 0.46p 0.50p 1984246
30/05/2025 0.48p 0.55p 0.45p 0.50p 2129365
29/05/2025 0.48p 0.50p 0.46p 0.48p 1761637
28/05/2025 0.45p 0.50p 0.43p 0.48p 3242242
27/05/2025 0.48p 0.50p 0.45p 0.48p 4074253
23/05/2025 0.50p 0.50p 0.47p 0.48p 1630565
22/05/2025 0.48p 0.55p 0.44p 0.50p 6474389
21/05/2025 0.53p 0.55p 0.45p 0.48p 4184038
20/05/2025 0.48p 0.55p 0.45p 0.53p 18719820
19/05/2025 0.48p 0.50p 0.48p 0.48p 2701721
16/05/2025 0.48p 0.50p 0.47p 0.48p 1960638
15/05/2025 0.53p 0.55p 0.45p 0.48p 15165395
14/05/2025 0.43p 0.53p 0.40p 0.53p 14859478
13/05/2025 0.43p 0.43p 0.41p 0.43p 5610141
12/05/2025 0.43p 0.45p 0.40p 0.43p 8465933
09/05/2025 0.43p 0.43p 0.40p 0.43p 817061
08/05/2025 0.43p 0.43p 0.40p 0.43p 376893
07/05/2025 0.43p 0.43p 0.40p 0.43p 2336234
06/05/2025 0.43p 0.43p 0.40p 0.43p 1112169
02/05/2025 0.43p 0.45p 0.40p 0.43p 1046254
01/05/2025 0.43p 0.45p 0.40p 0.43p 3958541
30/04/2025 0.43p 0.44p 0.41p 0.43p 2077308
29/04/2025 0.43p 0.45p 0.41p 0.43p 5780703
28/04/2025 0.43p 0.44p 0.41p 0.43p 7202581
25/04/2025 0.43p 0.45p 0.40p 0.43p 10407190
24/04/2025 0.43p 0.50p 0.40p 0.43p 19207904
23/04/2025 0.48p 0.50p 0.40p 0.43p 12889255
22/04/2025 0.53p 0.53p 0.45p 0.48p 8157877
17/04/2025 0.48p 0.55p 0.45p 0.55p 12490528
16/04/2025 0.53p 0.55p 0.47p 0.48p 10644317
15/04/2025 0.50p 0.60p 0.45p 0.53p 26125944
14/04/2025 0.43p 0.55p 0.42p 0.50p 12785109
11/04/2025 0.48p 0.50p 0.40p 0.50p 4376668
10/04/2025 0.50p 0.51p 0.45p 0.48p 10704501
09/04/2025 0.45p 0.52p 0.44p 0.50p 6037086
08/04/2025 0.55p 0.55p 0.45p 0.55p 30582680
07/04/2025 0.68p 0.70p 0.45p 0.55p 62436640
04/04/2025 0.35p 0.80p 0.35p 0.68p 328640384
03/04/2025 0.33p 0.35p 0.30p 0.33p 17780222
02/04/2025 0.33p 0.33p 0.32p 0.33p 102986
01/04/2025 0.38p 0.40p 0.33p 0.33p 3790184
31/03/2025 0.35p 0.40p 0.34p 0.38p 5740357
28/03/2025 0.35p 0.35p 0.30p 0.35p 17282368
27/03/2025 0.35p 0.36p 0.33p 0.35p 650557
26/03/2025 0.35p 0.36p 0.30p 0.35p 4107316
25/03/2025 0.35p 0.35p 0.32p 0.35p 22236
24/03/2025 0.38p 0.40p 0.32p 0.35p 4642736
21/03/2025 0.38p 0.40p 0.35p 0.38p 267712
20/03/2025 0.38p 0.39p 0.34p 0.38p 1982473
19/03/2025 0.43p 0.43p 0.35p 0.38p 2616937
18/03/2025 0.38p 0.45p 0.36p 0.43p 4099899
17/03/2025 0.45p 0.45p 0.35p 0.38p 4594883
14/03/2025 0.33p 0.50p 0.33p 0.45p 18448110
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

*Close Price adjusted for both dividends and splits