NARF Industries (NARF) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
31/05/2024 1.25p 1.27p 1.20p 1.25p 395855
30/05/2024 1.25p 1.29p 1.20p 1.25p 814827
29/05/2024 1.25p 1.30p 1.25p 1.25p 6500000
28/05/2024 1.25p 1.30p 1.23p 1.25p 76494
24/05/2024 1.28p 1.30p 1.25p 1.25p 4140523
23/05/2024 1.28p 1.30p 1.28p 1.28p 1210
22/05/2024 1.25p 1.28p 1.23p 1.28p 1320894
21/05/2024 1.25p 1.25p 1.20p 1.25p 26580
20/05/2024 1.25p 1.28p 1.25p 1.25p 254424
17/05/2024 1.25p 1.29p 1.25p 1.25p 89157
16/05/2024 1.25p 1.30p 1.25p 1.25p 699469
15/05/2024 1.23p 1.30p 1.23p 1.30p 1316298
14/05/2024 1.23p 1.24p 1.23p 1.23p 100000
13/05/2024 1.25p 1.25p 1.22p 1.23p 789966
10/05/2024 1.23p 1.30p 1.20p 1.20p 898717
09/05/2024 1.10p 1.28p 1.05p 1.23p 2706558
08/05/2024 1.10p 1.12p 1.03p 1.10p 1584167
07/05/2024 1.10p 1.14p 1.08p 1.10p 1018185
03/05/2024 1.10p 1.10p 1.06p 1.10p 504466
02/05/2024 1.08p 1.10p 1.07p 1.10p 1511351
01/05/2024 1.08p 1.20p 1.05p 1.08p 4252130
30/04/2024 1.08p 1.08p 1.05p 1.08p 2050000
29/04/2024 1.08p 1.10p 1.05p 1.08p 3301779
26/04/2024 1.10p 1.14p 1.05p 1.08p 13794461
25/04/2024 1.10p 1.14p 1.05p 1.10p 5080706
24/04/2024 1.13p 1.15p 1.10p 1.13p 892552
23/04/2024 1.20p 1.20p 1.15p 1.15p 1442614
22/04/2024 1.20p 1.20p 1.15p 1.20p 1342429
19/04/2024 1.20p 1.25p 1.15p 1.25p 404588
18/04/2024 1.28p 1.28p 1.15p 1.25p 571000
17/04/2024 1.28p 1.30p 1.22p 1.28p 4909922
16/04/2024 1.28p 1.38p 1.27p 1.38p 2069049
15/04/2024 1.30p 1.30p 1.25p 1.28p 88476
12/04/2024 1.30p 1.32p 1.27p 1.30p 1599416
11/04/2024 1.30p 1.33p 1.27p 1.30p 725769
10/04/2024 1.30p 1.35p 1.25p 1.30p 69547
09/04/2024 1.30p 1.34p 1.30p 1.30p 1508106
08/04/2024 1.33p 1.45p 1.25p 1.30p 3263234
05/04/2024 1.28p 1.30p 1.25p 1.28p 9517
04/04/2024 1.28p 1.28p 1.26p 1.28p 0
03/04/2024 1.30p 1.30p 1.24p 1.28p 1990449
02/04/2024 1.30p 1.30p 1.30p 1.30p 70159
28/03/2024 1.30p 1.38p 1.27p 1.38p 3078817
27/03/2024 1.30p 1.35p 1.26p 1.30p 4061101
26/03/2024 1.25p 1.30p 1.25p 1.30p 2208819
25/03/2024 1.13p 1.29p 1.12p 1.25p 3081091
22/03/2024 1.13p 1.15p 1.12p 1.13p 1965701
21/03/2024 1.05p 1.15p 1.05p 1.13p 1468605
20/03/2024 1.05p 1.05p 1.00p 1.05p 1385
19/03/2024 1.05p 1.05p 0.96p 1.00p 7337645
18/03/2024 1.15p 1.24p 1.04p 1.05p 3631226
15/03/2024 1.15p 1.20p 1.10p 1.15p 96644024
14/03/2024 1.15p 1.27p 1.10p 1.15p 3229000
13/03/2024 1.23p 1.23p 1.10p 1.15p 1517775
12/03/2024 1.25p 1.40p 1.22p 1.23p 4340186
11/03/2024 1.25p 1.30p 1.20p 1.25p 23992160
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

*Close Price adjusted for both dividends and splits