NARF Industries (NARF) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
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
10/08/2022 1.50p 1.50p 1.40p 1.50p 76500
09/08/2022 1.55p 1.59p 1.47p 1.59p 426166
08/08/2022 1.55p 1.56p 1.52p 1.55p 600000
05/08/2022 1.55p 1.55p 1.55p 1.55p 0

*Close Price adjusted for both dividends and splits