NARF Industries (NARF) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
26/05/2023 0.85p 0.85p 0.85p 0.85p 0
25/05/2023 0.85p 0.85p 0.85p 0.85p 0
24/05/2023 0.85p 0.85p 0.85p 0.85p 0
23/05/2023 0.85p 0.85p 0.85p 0.85p 0
22/05/2023 0.85p 0.85p 0.85p 0.85p 0
19/05/2023 0.85p 0.85p 0.85p 0.85p 0
18/05/2023 0.85p 0.85p 0.85p 0.85p 0
17/05/2023 0.85p 0.85p 0.85p 0.85p 0
16/05/2023 0.85p 0.85p 0.85p 0.85p 0
15/05/2023 0.85p 0.85p 0.85p 0.85p 0
12/05/2023 0.85p 0.85p 0.85p 0.85p 0
11/05/2023 0.85p 0.85p 0.85p 0.85p 0
10/05/2023 0.85p 0.85p 0.85p 0.85p 0
09/05/2023 0.85p 0.85p 0.85p 0.85p 0
05/05/2023 0.85p 0.85p 0.85p 0.85p 0
04/05/2023 0.85p 0.85p 0.85p 0.85p 0
03/05/2023 0.85p 0.85p 0.85p 0.85p 0
02/05/2023 0.85p 0.85p 0.85p 0.85p 0
28/04/2023 0.85p 0.85p 0.80p 0.85p 251170
27/04/2023 0.85p 0.90p 0.85p 0.85p 4949
26/04/2023 0.75p 0.87p 0.70p 0.87p 2317835
25/04/2023 0.90p 0.94p 0.90p 0.92p 25115
24/04/2023 0.90p 0.94p 0.90p 0.90p 987276
21/04/2023 0.90p 0.95p 0.86p 0.90p 13793
20/04/2023 0.90p 0.90p 0.90p 0.90p 509735
19/04/2023 0.90p 0.90p 0.90p 0.90p 13267
18/04/2023 0.90p 0.90p 0.85p 0.90p 300620
17/04/2023 0.90p 0.95p 0.90p 0.90p 600000
14/04/2023 0.90p 0.91p 0.90p 0.90p 0
13/04/2023 0.93p 0.95p 0.85p 0.90p 47932144
12/04/2023 0.95p 0.95p 0.91p 0.93p 150000
11/04/2023 0.95p 0.95p 0.92p 0.93p 0
06/04/2023 0.95p 0.95p 0.92p 0.93p 0
05/04/2023 0.93p 0.93p 0.93p 0.93p 4000000
04/04/2023 0.93p 0.95p 0.93p 0.93p 3860000
03/04/2023 0.93p 0.95p 0.93p 0.93p 104
31/03/2023 0.93p 0.93p 0.90p 0.93p 500000
30/03/2023 0.95p 0.95p 0.90p 0.93p 256923
29/03/2023 0.95p 0.95p 0.93p 0.93p 1904066
28/03/2023 0.95p 0.95p 0.93p 0.93p 3500
27/03/2023 0.95p 0.95p 0.88p 0.93p 22000000
24/03/2023 0.95p 0.93p 0.92p 0.93p 0
23/03/2023 0.93p 0.93p 0.92p 0.93p 0
22/03/2023 0.93p 0.93p 0.90p 0.93p 2940411
21/03/2023 0.93p 0.93p 0.90p 0.93p 450000
20/03/2023 0.93p 0.93p 0.92p 0.93p 0
17/03/2023 0.95p 0.95p 0.92p 0.93p 0
16/03/2023 0.95p 0.95p 0.92p 0.93p 0
15/03/2023 0.93p 0.93p 0.93p 0.93p 0
14/03/2023 0.93p 0.93p 0.90p 0.93p 100552
13/03/2023 0.93p 0.95p 0.93p 0.93p 314
10/03/2023 0.93p 0.93p 0.90p 0.93p 5300000
09/03/2023 0.93p 0.95p 0.93p 0.93p 209
08/03/2023 0.93p 0.93p 0.90p 0.93p 500000
07/03/2023 0.93p 0.93p 0.91p 0.93p 1000000
06/03/2023 0.85p 0.95p 0.85p 0.90p 1722902
03/03/2023 0.85p 0.85p 0.83p 0.85p 0
02/03/2023 0.85p 0.85p 0.83p 0.85p 0
01/03/2023 0.85p 0.85p 0.80p 0.85p 139
28/02/2023 0.85p 0.90p 0.80p 0.85p 1002887
27/02/2023 0.85p 0.90p 0.85p 0.85p 24875
24/02/2023 0.85p 0.85p 0.83p 0.85p 0
23/02/2023 0.85p 0.85p 0.83p 0.85p 0
22/02/2023 0.85p 0.89p 0.85p 0.85p 674912
21/02/2023 0.85p 0.90p 0.80p 0.85p 20403
20/02/2023 0.85p 0.85p 0.83p 0.85p 0
17/02/2023 0.85p 0.85p 0.80p 0.85p 500000
16/02/2023 0.85p 0.85p 0.83p 0.85p 0
15/02/2023 0.85p 0.90p 0.80p 0.85p 3888
14/02/2023 0.85p 0.85p 0.83p 0.85p 0
13/02/2023 0.85p 0.85p 0.80p 0.85p 110
10/02/2023 0.85p 0.85p 0.83p 0.85p 0
09/02/2023 0.85p 0.90p 0.80p 0.85p 79043
08/02/2023 0.90p 0.92p 0.80p 0.92p 240755
07/02/2023 0.88p 0.95p 0.85p 0.90p 148228
06/02/2023 0.88p 0.90p 0.77p 0.88p 1601105
03/02/2023 0.88p 0.88p 0.88p 0.88p 0
02/02/2023 0.85p 0.90p 0.85p 0.88p 745800
01/02/2023 0.90p 0.90p 0.85p 0.85p 1375000
31/01/2023 0.88p 0.90p 0.85p 0.90p 1400000
30/01/2023 0.90p 0.90p 0.85p 0.88p 981693
27/01/2023 0.90p 0.95p 0.90p 0.90p 589
26/01/2023 0.90p 0.95p 0.90p 0.90p 1200
25/01/2023 0.90p 0.95p 0.85p 0.90p 30269
24/01/2023 0.88p 0.92p 0.87p 0.90p 1075506
23/01/2023 0.90p 0.90p 0.85p 0.88p 2335243
20/01/2023 0.90p 0.92p 0.90p 0.90p 654083
19/01/2023 0.90p 0.91p 0.90p 0.90p 400000
18/01/2023 0.93p 0.95p 0.85p 0.93p 1500400
17/01/2023 0.93p 0.94p 0.93p 0.93p 150000
16/01/2023 0.95p 1.00p 0.93p 0.93p 351095
13/01/2023 0.98p 0.98p 0.90p 0.95p 58927592
12/01/2023 0.98p 1.00p 0.95p 1.00p 1637389
11/01/2023 0.98p 1.00p 0.95p 0.98p 558427
10/01/2023 0.95p 0.98p 0.90p 0.98p 2575397
09/01/2023 0.93p 0.95p 0.93p 0.95p 800000
06/01/2023 0.93p 0.95p 0.93p 0.93p 1047
05/01/2023 0.95p 0.95p 0.93p 0.93p 300000
04/01/2023 0.95p 0.95p 0.93p 0.95p 0
03/01/2023 0.95p 1.00p 0.93p 0.95p 0
30/12/2022 0.95p 1.00p 0.95p 1.00p 110284
29/12/2022 0.95p 0.95p 0.93p 0.95p 0
28/12/2022 0.95p 0.95p 0.94p 0.95p 1049248
23/12/2022 0.93p 0.94p 0.93p 0.93p 50000
22/12/2022 0.95p 0.95p 0.90p 0.93p 1276761
21/12/2022 1.00p 1.00p 0.95p 0.95p 412534
20/12/2022 1.00p 1.00p 0.98p 1.00p 0
19/12/2022 1.00p 1.03p 0.97p 1.00p 245766
16/12/2022 1.03p 1.03p 0.95p 1.00p 575000
15/12/2022 1.03p 1.03p 1.00p 1.03p 749252
14/12/2022 1.03p 1.03p 1.03p 1.03p 0
13/12/2022 1.03p 1.03p 1.01p 1.03p 250000
12/12/2022 1.03p 1.03p 1.03p 1.03p 0
09/12/2022 1.03p 1.04p 1.00p 1.03p 740207
08/12/2022 1.00p 1.05p 1.00p 1.03p 1298802
07/12/2022 1.00p 1.00p 0.98p 1.00p 0
06/12/2022 1.00p 1.04p 1.00p 1.00p 189062
05/12/2022 1.00p 1.04p 1.00p 1.00p 1582981
02/12/2022 1.00p 1.04p 1.00p 1.00p 827299
01/12/2022 0.98p 1.00p 0.95p 1.00p 3696990
30/11/2022 0.98p 0.98p 0.97p 0.98p 0
29/11/2022 0.98p 0.98p 0.97p 0.98p 0
28/11/2022 0.98p 0.98p 0.97p 0.98p 0
25/11/2022 0.98p 0.98p 0.96p 0.98p 519481
24/11/2022 0.98p 0.98p 0.97p 0.98p 0
23/11/2022 0.98p 0.98p 0.97p 0.98p 0
22/11/2022 1.00p 1.00p 0.95p 0.98p 1111738
21/11/2022 1.00p 1.00p 0.98p 1.00p 0
18/11/2022 1.03p 1.03p 0.98p 1.00p 0
17/11/2022 1.03p 1.07p 0.97p 1.00p 450000
16/11/2022 1.05p 1.05p 0.95p 1.03p 2575463
15/11/2022 1.03p 1.08p 1.00p 1.05p 1575000
14/11/2022 1.03p 1.08p 1.03p 1.03p 1000000
11/11/2022 1.03p 1.03p 1.00p 1.03p 10000
10/11/2022 1.03p 1.05p 1.03p 1.03p 0
09/11/2022 1.05p 1.05p 0.92p 1.03p 1086957
08/11/2022 1.05p 1.05p 1.05p 1.05p 48144
07/11/2022 1.05p 1.05p 1.00p 1.05p 100000
04/11/2022 1.05p 1.05p 1.00p 1.05p 20000
03/11/2022 1.05p 1.05p 1.05p 1.05p 0
02/11/2022 1.10p 1.10p 0.91p 1.05p 1792589
01/11/2022 1.10p 1.15p 1.00p 1.10p 502602
31/10/2022 1.10p 1.10p 1.06p 1.10p 58159
28/10/2022 1.10p 1.10p 1.06p 1.10p 1370589
27/10/2022 1.10p 1.20p 1.10p 1.10p 201764
26/10/2022 1.10p 1.20p 1.10p 1.10p 1000
25/10/2022 1.10p 1.10p 1.10p 1.10p 0
24/10/2022 1.10p 1.10p 1.08p 1.10p 0
21/10/2022 0.98p 1.10p 0.96p 1.08p 1450000
20/10/2022 1.13p 1.20p 0.98p 0.98p 956648
19/10/2022 1.30p 1.30p 1.05p 1.13p 1033986
18/10/2022 1.30p 1.33p 1.30p 1.30p 20000
17/10/2022 1.30p 1.30p 1.20p 1.30p 1739
14/10/2022 1.45p 1.58p 1.21p 1.30p 2932412
13/10/2022 1.35p 1.35p 1.30p 1.35p 474861
12/10/2022 1.35p 1.40p 1.35p 1.35p 1421
11/10/2022 1.35p 1.35p 1.30p 1.35p 18551
10/10/2022 1.45p 1.45p 1.30p 1.35p 750000
07/10/2022 1.45p 1.45p 1.40p 1.40p 175000
06/10/2022 1.45p 1.50p 1.40p 1.45p 151250
05/10/2022 1.45p 1.45p 1.45p 1.45p 0
04/10/2022 1.50p 1.50p 1.40p 1.45p 1050164
03/10/2022 1.50p 1.60p 1.40p 1.40p 775862
30/09/2022 1.50p 1.50p 1.50p 1.50p 0
29/09/2022 1.50p 1.55p 1.46p 1.50p 313889
28/09/2022 1.50p 1.50p 1.50p 1.50p 0
27/09/2022 1.50p 1.50p 1.45p 1.50p 0
26/09/2022 1.55p 1.60p 1.50p 1.50p 500000
23/09/2022 1.55p 1.59p 1.52p 1.55p 1145146
22/09/2022 1.60p 1.70p 1.50p 1.55p 3364127
21/09/2022 1.55p 1.70p 1.50p 1.60p 948307
20/09/2022 1.55p 1.55p 1.50p 1.55p 500000
19/09/2022 1.50p 1.60p 1.40p 1.45p 1296227
16/09/2022 1.50p 1.60p 1.40p 1.45p 1296227
15/09/2022 1.55p 1.60p 1.40p 1.60p 266412
14/09/2022 1.55p 1.55p 1.55p 1.55p 0
13/09/2022 1.55p 1.70p 1.50p 1.55p 1140000
12/09/2022 1.55p 1.55p 1.55p 1.55p 0
09/09/2022 1.55p 1.55p 1.55p 1.55p 0
08/09/2022 1.55p 1.55p 1.43p 1.55p 39127
07/09/2022 1.55p 1.59p 1.43p 1.55p 311351
06/09/2022 1.55p 1.55p 1.40p 1.55p 1000000
05/09/2022 1.50p 1.59p 1.30p 1.55p 1078152
02/09/2022 1.50p 1.50p 1.30p 1.40p 300000
01/09/2022 1.50p 1.50p 1.50p 1.50p 0
31/08/2022 1.50p 1.50p 1.50p 1.50p 0
30/08/2022 1.50p 1.50p 1.50p 1.50p 0
29/08/2022 1.50p 1.50p 1.50p 1.50p 0
26/08/2022 1.50p 1.50p 1.50p 1.50p 0
25/08/2022 1.50p 1.59p 1.50p 1.50p 18867
24/08/2022 1.50p 1.65p 1.50p 1.50p 450000
23/08/2022 1.50p 1.50p 1.50p 1.50p 0
22/08/2022 1.50p 1.54p 1.50p 1.50p 100000
19/08/2022 1.50p 1.50p 1.30p 1.50p 4027
18/08/2022 1.55p 1.70p 1.30p 1.50p 323116
17/08/2022 1.55p 1.55p 1.55p 1.55p 0
16/08/2022 1.50p 1.55p 1.50p 1.55p 600000
15/08/2022 1.50p 1.50p 1.49p 1.50p 325000
12/08/2022 1.50p 1.55p 1.45p 1.50p 399965
11/08/2022 1.50p 1.50p 1.50p 1.50p 0

*Close Price adjusted for both dividends and splits