NARF Industries (NARF) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
08/03/2024 1.33p 1.38p 1.21p 1.38p 1768330
07/03/2024 1.23p 1.34p 1.21p 1.33p 15866504
06/03/2024 1.23p 1.25p 1.21p 1.23p 4265912
05/03/2024 1.20p 1.30p 1.14p 1.23p 7494731
04/03/2024 1.08p 1.29p 1.05p 1.20p 13343672
01/03/2024 0.93p 1.40p 0.93p 1.08p 10806517
29/02/2024 0.85p 0.95p 0.85p 0.90p 2772189
28/02/2024 0.85p 0.85p 0.82p 0.85p 0
27/02/2024 0.85p 0.90p 0.85p 0.85p 1680784
26/02/2024 0.85p 0.86p 0.82p 0.85p 1276715
23/02/2024 0.85p 0.90p 0.80p 0.80p 5587634
22/02/2024 0.75p 0.90p 0.72p 0.88p 9439708
21/02/2024 0.70p 0.73p 0.65p 0.70p 2307048
20/02/2024 0.70p 0.70p 0.67p 0.70p 0
19/02/2024 0.70p 0.73p 0.70p 0.70p 7272810
16/02/2024 0.73p 0.73p 0.69p 0.70p 1999000
15/02/2024 0.73p 0.73p 0.73p 0.73p 0
14/02/2024 0.70p 0.74p 0.70p 0.73p 1650000
13/02/2024 0.70p 0.74p 0.69p 0.70p 17739
12/02/2024 0.68p 0.75p 0.68p 0.70p 190300
09/02/2024 0.68p 0.70p 0.68p 0.68p 57268
08/02/2024 0.70p 0.70p 0.68p 0.70p 1056212
07/02/2024 0.68p 0.75p 0.65p 0.70p 1126229
06/02/2024 0.70p 0.72p 0.68p 0.68p 647759
05/02/2024 0.70p 0.72p 0.67p 0.70p 773521
02/02/2024 0.73p 0.73p 0.65p 0.70p 9601749
01/02/2024 0.73p 0.73p 0.70p 0.73p 2000000
31/01/2024 0.75p 0.75p 0.70p 0.73p 4785
30/01/2024 0.75p 0.80p 0.70p 0.75p 2810
29/01/2024 0.75p 0.80p 0.75p 0.75p 19189
26/01/2024 0.78p 0.78p 0.75p 0.75p 200000
25/01/2024 0.83p 0.83p 0.75p 0.80p 2157589
24/01/2024 0.73p 0.73p 0.70p 0.73p 269014
23/01/2024 0.73p 0.73p 0.70p 0.73p 3767134
22/01/2024 0.70p 0.75p 0.70p 0.73p 5914402
19/01/2024 0.63p 0.70p 0.63p 0.70p 9501838
18/01/2024 0.65p 0.65p 0.60p 0.65p 9037740
17/01/2024 0.73p 0.73p 0.65p 0.68p 1077298
16/01/2024 0.73p 0.73p 0.70p 0.73p 1487226
15/01/2024 0.73p 0.73p 0.71p 0.73p 0
12/01/2024 0.73p 0.73p 0.71p 0.73p 0
11/01/2024 0.73p 0.73p 0.71p 0.73p 0
10/01/2024 0.73p 0.73p 0.71p 0.73p 0
09/01/2024 0.73p 0.73p 0.71p 0.73p 0
08/01/2024 0.73p 0.73p 0.70p 0.73p 750000
05/01/2024 0.78p 0.78p 0.70p 0.73p 182743
04/01/2024 0.78p 0.78p 0.75p 0.78p 500000
03/01/2024 0.78p 0.80p 0.65p 0.78p 38686576
02/01/2024 0.78p 0.78p 0.78p 0.78p 900000
29/12/2023 0.78p 0.78p 0.75p 0.78p 100000
28/12/2023 0.78p 0.80p 0.75p 0.78p 250201
27/12/2023 0.78p 0.85p 0.78p 0.78p 21956
22/12/2023 0.78p 0.78p 0.76p 0.78p 0
21/12/2023 0.78p 0.79p 0.78p 0.78p 185524
20/12/2023 0.78p 0.78p 0.76p 0.78p 0
19/12/2023 0.78p 0.80p 0.75p 0.78p 288356
18/12/2023 0.78p 0.80p 0.78p 0.78p 1315946
15/12/2023 0.78p 0.78p 0.76p 0.78p 187500
14/12/2023 0.85p 0.85p 0.75p 0.78p 180110
13/12/2023 0.85p 0.85p 0.80p 0.85p 500000
12/12/2023 0.85p 0.88p 0.85p 0.85p 0
11/12/2023 0.85p 0.88p 0.85p 0.85p 0
08/12/2023 0.85p 0.88p 0.85p 0.85p 0
07/12/2023 0.85p 0.88p 0.85p 0.85p 0
06/12/2023 0.85p 0.85p 0.80p 0.85p 12500000
05/12/2023 0.85p 0.85p 0.84p 0.85p 3042
04/12/2023 0.85p 0.85p 0.80p 0.85p 700000
01/12/2023 0.85p 0.85p 0.80p 0.85p 351388
30/11/2023 0.85p 0.88p 0.85p 0.85p 0
29/11/2023 0.85p 0.88p 0.85p 0.85p 0
28/11/2023 0.85p 0.88p 0.85p 0.85p 0
27/11/2023 0.85p 0.85p 0.80p 0.85p 100000
24/11/2023 0.85p 0.85p 0.77p 0.85p 2000000
23/11/2023 0.85p 0.90p 0.80p 0.85p 526292
22/11/2023 0.85p 0.86p 0.85p 0.85p 0
21/11/2023 0.85p 0.86p 0.85p 0.85p 0
20/11/2023 0.85p 0.85p 0.85p 0.85p 76582
17/11/2023 0.85p 0.86p 0.85p 0.85p 0
16/11/2023 0.85p 0.85p 0.81p 0.85p 141408
15/11/2023 0.85p 0.90p 0.85p 0.85p 551
14/11/2023 0.85p 0.85p 0.81p 0.84p 534505
13/11/2023 0.85p 0.85p 0.80p 0.85p 283875
10/11/2023 0.85p 0.85p 0.80p 0.85p 500000
09/11/2023 0.85p 0.86p 0.80p 0.80p 555585
08/11/2023 0.85p 0.86p 0.85p 0.85p 0
07/11/2023 0.85p 0.85p 0.80p 0.85p 17135
06/11/2023 0.85p 0.86p 0.85p 0.85p 0
03/11/2023 0.85p 0.86p 0.85p 0.85p 114317
02/11/2023 0.85p 0.86p 0.85p 0.85p 0
01/11/2023 0.85p 0.86p 0.85p 0.85p 0
31/10/2023 0.85p 0.86p 0.85p 0.85p 28237
30/10/2023 0.85p 0.86p 0.85p 0.85p 30000
27/10/2023 0.85p 0.86p 0.85p 0.85p 0
26/10/2023 0.85p 0.86p 0.85p 0.85p 0
25/10/2023 0.85p 0.85p 0.82p 0.85p 625000
24/10/2023 0.85p 0.85p 0.81p 0.85p 1005509
23/10/2023 0.85p 0.85p 0.85p 0.85p 500000
20/10/2023 0.85p 0.86p 0.85p 0.85p 0
19/10/2023 0.80p 0.87p 0.80p 0.80p 1327010
18/10/2023 0.78p 0.80p 0.78p 0.80p 500000
17/10/2023 0.78p 0.78p 0.77p 0.78p 0
16/10/2023 0.78p 0.78p 0.77p 0.78p 0
13/10/2023 0.78p 0.78p 0.76p 0.78p 140000
12/10/2023 0.75p 0.79p 0.75p 0.77p 4106772
11/10/2023 0.75p 0.78p 0.71p 0.75p 7700000
10/10/2023 0.75p 0.75p 0.70p 0.75p 2240516
09/10/2023 0.75p 0.77p 0.71p 0.75p 1113924
06/10/2023 0.73p 0.73p 0.70p 0.73p 450000
05/10/2023 0.73p 0.73p 0.73p 0.73p 0
04/10/2023 0.73p 0.73p 0.73p 0.73p 0
03/10/2023 0.73p 0.73p 0.70p 0.73p 692300
02/10/2023 0.73p 0.73p 0.70p 0.73p 379700
29/09/2023 0.73p 0.73p 0.72p 0.73p 882898
28/09/2023 0.73p 0.73p 0.71p 0.73p 150000
27/09/2023 0.75p 0.79p 0.72p 0.73p 916746
26/09/2023 0.73p 0.73p 0.70p 0.73p 170000
25/09/2023 0.73p 0.75p 0.71p 0.73p 942588
22/09/2023 0.78p 0.78p 0.70p 0.73p 3399240
21/09/2023 0.78p 0.78p 0.75p 0.78p 5250378
20/09/2023 0.78p 0.78p 0.77p 0.78p 0
19/09/2023 0.78p 0.80p 0.75p 0.78p 5418
18/09/2023 0.78p 0.78p 0.75p 0.78p 37701
15/09/2023 0.78p 0.78p 0.75p 0.78p 600000
14/09/2023 0.78p 0.78p 0.75p 0.78p 250000
13/09/2023 0.78p 0.78p 0.77p 0.78p 0
12/09/2023 0.78p 0.79p 0.78p 0.78p 677509
11/09/2023 0.78p 0.78p 0.77p 0.78p 0
08/09/2023 0.80p 0.80p 0.75p 0.78p 412945
07/09/2023 0.80p 0.80p 0.77p 0.80p 18867
06/09/2023 0.80p 0.80p 0.77p 0.80p 1775000
05/09/2023 0.80p 0.83p 0.80p 0.80p 365232
04/09/2023 0.78p 0.82p 0.76p 0.80p 5606495
01/09/2023 0.78p 0.78p 0.77p 0.78p 0
31/08/2023 0.78p 0.78p 0.77p 0.78p 0
30/08/2023 0.78p 0.78p 0.77p 0.78p 0
29/08/2023 0.78p 0.79p 0.78p 0.78p 31777
25/08/2023 0.78p 0.78p 0.77p 0.78p 0
24/08/2023 0.78p 0.78p 0.75p 0.78p 1215
23/08/2023 0.78p 0.78p 0.77p 0.78p 0
22/08/2023 0.78p 0.78p 0.77p 0.78p 0
21/08/2023 0.78p 0.78p 0.77p 0.78p 0
18/08/2023 0.78p 0.78p 0.76p 0.78p 250000
17/08/2023 0.78p 0.80p 0.78p 0.78p 2503
16/08/2023 0.78p 0.78p 0.78p 0.78p 1350000
15/08/2023 0.78p 0.80p 0.78p 0.78p 12125
14/08/2023 0.78p 0.80p 0.78p 0.78p 438047
11/08/2023 0.85p 0.85p 0.78p 0.78p 775000
10/08/2023 0.85p 0.86p 0.85p 0.85p 0
09/08/2023 0.85p 0.86p 0.85p 0.85p 0
08/08/2023 0.85p 0.86p 0.85p 0.85p 0
07/08/2023 0.85p 0.85p 0.81p 0.85p 500000
04/08/2023 0.85p 0.86p 0.85p 0.85p 0
03/08/2023 0.88p 0.88p 0.80p 0.85p 217673
02/08/2023 0.88p 0.88p 0.87p 0.88p 0
01/08/2023 0.88p 0.88p 0.85p 0.88p 500000
31/07/2023 0.88p 0.88p 0.87p 0.88p 0
28/07/2023 0.88p 0.88p 0.85p 0.88p 579043
27/07/2023 0.90p 0.90p 0.85p 0.88p 1346027
26/07/2023 0.90p 0.90p 0.89p 0.90p 0
25/07/2023 0.90p 0.95p 0.80p 0.90p 9618116
24/07/2023 0.90p 0.90p 0.90p 0.90p 0
21/07/2023 0.90p 0.90p 0.87p 0.90p 250000
20/07/2023 0.90p 0.93p 0.90p 0.90p 61965
19/07/2023 0.90p 0.90p 0.85p 0.90p 250000
18/07/2023 0.90p 0.90p 0.90p 0.90p 0
17/07/2023 0.90p 0.95p 0.87p 0.90p 340349
14/07/2023 0.75p 0.90p 0.70p 0.85p 850478
13/07/2023 0.85p 0.85p 0.85p 0.85p 0
12/07/2023 0.85p 0.85p 0.85p 0.85p 0
11/07/2023 0.85p 0.85p 0.85p 0.85p 0
10/07/2023 0.85p 0.85p 0.85p 0.85p 0
07/07/2023 0.85p 0.85p 0.85p 0.85p 0
06/07/2023 0.85p 0.85p 0.85p 0.85p 0
05/07/2023 0.85p 0.85p 0.85p 0.85p 0
04/07/2023 0.85p 0.85p 0.85p 0.85p 0
03/07/2023 0.85p 0.85p 0.85p 0.85p 0
30/06/2023 0.85p 0.85p 0.85p 0.85p 0
29/06/2023 0.85p 0.85p 0.85p 0.85p 0
28/06/2023 0.85p 0.85p 0.85p 0.85p 0
27/06/2023 0.85p 0.85p 0.85p 0.85p 0
26/06/2023 0.85p 0.85p 0.85p 0.85p 0
23/06/2023 0.85p 0.85p 0.85p 0.85p 0
22/06/2023 0.85p 0.85p 0.85p 0.85p 0
21/06/2023 0.85p 0.85p 0.85p 0.85p 0
20/06/2023 0.85p 0.85p 0.85p 0.85p 0
19/06/2023 0.85p 0.85p 0.85p 0.85p 0
16/06/2023 0.85p 0.85p 0.85p 0.85p 0
15/06/2023 0.85p 0.85p 0.85p 0.85p 0
14/06/2023 0.85p 0.85p 0.85p 0.85p 0
13/06/2023 0.85p 0.85p 0.85p 0.85p 0
12/06/2023 0.85p 0.85p 0.85p 0.85p 0
09/06/2023 0.85p 0.85p 0.85p 0.85p 0
08/06/2023 0.85p 0.85p 0.85p 0.85p 0
07/06/2023 0.85p 0.85p 0.85p 0.85p 0
06/06/2023 0.85p 0.85p 0.85p 0.85p 0
05/06/2023 0.85p 0.85p 0.85p 0.85p 0
02/06/2023 0.85p 0.85p 0.85p 0.85p 0
01/06/2023 0.85p 0.85p 0.85p 0.85p 0
31/05/2023 0.85p 0.85p 0.85p 0.85p 0
30/05/2023 0.85p 0.85p 0.85p 0.85p 0

*Close Price adjusted for both dividends and splits