Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
NARF Industries (NARF) Share Price
Investment Instruments Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 13/09/2024 | 0.98p | 1.00p | 0.93p | 1.00p | 0 |
| 12/09/2024 | 0.98p | 1.00p | 0.95p | 1.00p | 58371 |
| 11/09/2024 | 0.98p | 1.05p | 0.95p | 1.00p | 354096 |
| 10/09/2024 | 0.98p | 1.00p | 1.00p | 1.00p | 0 |
| 09/09/2024 | 1.00p | 1.00p | 0.95p | 1.00p | 628600 |
| 06/09/2024 | 1.00p | 1.03p | 0.97p | 1.00p | 830000 |
| 05/09/2024 | 1.00p | 1.05p | 1.00p | 1.00p | 10004 |
| 04/09/2024 | 0.98p | 1.03p | 0.97p | 1.00p | 1127071 |
| 03/09/2024 | 1.00p | 1.05p | 0.93p | 1.00p | 809666 |
| 02/09/2024 | 1.00p | 1.03p | 1.00p | 1.00p | 250000 |
| 30/08/2024 | 1.03p | 1.04p | 0.97p | 1.00p | 675611 |
| 29/08/2024 | 1.03p | 1.04p | 1.03p | 1.03p | 0 |
| 28/08/2024 | 0.95p | 1.03p | 0.95p | 1.03p | 2004225 |
| 27/08/2024 | 0.95p | 1.00p | 0.95p | 1.00p | 4829783 |
| 23/08/2024 | 0.85p | 0.90p | 0.85p | 0.85p | 124225 |
| 22/08/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 21/08/2024 | 0.85p | 0.85p | 0.82p | 0.85p | 353651 |
| 20/08/2024 | 0.88p | 0.90p | 0.80p | 0.85p | 1448355 |
| 19/08/2024 | 0.88p | 0.91p | 0.88p | 0.90p | 76615 |
| 16/08/2024 | 0.88p | 0.90p | 0.87p | 0.90p | 45249 |
| 15/08/2024 | 0.88p | 0.92p | 0.88p | 0.90p | 400000 |
| 14/08/2024 | 0.88p | 0.93p | 0.89p | 0.90p | 0 |
| 13/08/2024 | 0.88p | 0.91p | 0.86p | 0.90p | 76635 |
| 12/08/2024 | 0.90p | 0.93p | 0.90p | 0.90p | 0 |
| 09/08/2024 | 0.88p | 0.93p | 0.88p | 0.90p | 0 |
| 08/08/2024 | 0.88p | 0.93p | 0.88p | 0.90p | 0 |
| 07/08/2024 | 0.88p | 0.92p | 0.86p | 0.90p | 324554 |
| 06/08/2024 | 0.85p | 0.90p | 0.85p | 0.90p | 1165505 |
| 05/08/2024 | 0.85p | 0.89p | 0.85p | 0.88p | 1050000 |
| 02/08/2024 | 0.90p | 0.92p | 0.90p | 0.90p | 53323 |
| 01/08/2024 | 0.88p | 0.94p | 0.87p | 0.90p | 476697 |
| 31/07/2024 | 1.15p | 1.18p | 0.75p | 0.90p | 23025740 |
| 30/07/2024 | 1.13p | 1.13p | 1.08p | 1.10p | 0 |
| 29/07/2024 | 1.13p | 1.14p | 1.10p | 1.10p | 374190 |
| 26/07/2024 | 1.15p | 1.16p | 1.05p | 1.10p | 426823 |
| 25/07/2024 | 1.15p | 1.16p | 1.15p | 1.15p | 40000 |
| 24/07/2024 | 1.15p | 1.18p | 1.15p | 1.15p | 0 |
| 23/07/2024 | 1.15p | 1.18p | 1.15p | 1.15p | 0 |
| 22/07/2024 | 1.15p | 1.20p | 1.10p | 1.15p | 451033 |
| 19/07/2024 | 1.15p | 1.15p | 1.14p | 1.15p | 299050 |
| 18/07/2024 | 1.15p | 1.15p | 1.10p | 1.15p | 33701 |
| 17/07/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 42867 |
| 16/07/2024 | 1.15p | 1.18p | 1.15p | 1.15p | 0 |
| 15/07/2024 | 1.18p | 1.20p | 1.10p | 1.15p | 1003760 |
| 12/07/2024 | 1.18p | 1.18p | 1.10p | 1.15p | 772686 |
| 11/07/2024 | 1.15p | 1.15p | 1.13p | 1.15p | 0 |
| 10/07/2024 | 1.18p | 1.20p | 1.11p | 1.15p | 516531 |
| 09/07/2024 | 1.18p | 1.25p | 1.10p | 1.18p | 3422574 |
| 08/07/2024 | 1.15p | 1.24p | 1.10p | 1.18p | 3791627 |
| 05/07/2024 | 1.15p | 1.20p | 1.15p | 1.15p | 201255 |
| 04/07/2024 | 1.15p | 1.15p | 1.13p | 1.15p | 0 |
| 03/07/2024 | 1.15p | 1.19p | 1.15p | 1.15p | 435000 |
| 02/07/2024 | 1.15p | 1.19p | 1.15p | 1.15p | 156301 |
| 01/07/2024 | 1.15p | 1.15p | 1.13p | 1.15p | 0 |
| 28/06/2024 | 1.15p | 1.15p | 1.13p | 1.15p | 0 |
| 27/06/2024 | 1.15p | 1.16p | 1.15p | 1.15p | 500000 |
| 26/06/2024 | 1.15p | 1.20p | 1.15p | 1.15p | 750000 |
| 25/06/2024 | 1.15p | 1.20p | 1.10p | 1.15p | 3888773 |
| 24/06/2024 | 1.15p | 1.20p | 1.10p | 1.15p | 1360907 |
| 21/06/2024 | 1.25p | 1.25p | 1.10p | 1.15p | 3633612 |
| 20/06/2024 | 1.28p | 1.29p | 1.21p | 1.25p | 1666260 |
| 19/06/2024 | 1.28p | 1.29p | 1.28p | 1.28p | 7751 |
| 18/06/2024 | 1.43p | 1.43p | 1.21p | 1.38p | 2696521 |
| 17/06/2024 | 1.43p | 1.43p | 1.43p | 1.43p | 138824 |
| 14/06/2024 | 1.45p | 1.48p | 1.40p | 1.48p | 857448 |
| 13/06/2024 | 1.45p | 1.45p | 1.41p | 1.45p | 31197 |
| 12/06/2024 | 1.45p | 1.50p | 1.41p | 1.45p | 1058000 |
| 11/06/2024 | 1.45p | 1.48p | 1.41p | 1.45p | 487230 |
| 10/06/2024 | 1.48p | 1.50p | 1.45p | 1.45p | 134852 |
| 07/06/2024 | 1.50p | 1.55p | 1.45p | 1.48p | 2277917 |
| 06/06/2024 | 1.48p | 1.70p | 1.46p | 1.50p | 12636513 |
| 05/06/2024 | 1.33p | 1.49p | 1.33p | 1.45p | 3449491 |
| 04/06/2024 | 1.33p | 1.37p | 1.33p | 1.33p | 0 |
| 03/06/2024 | 1.25p | 1.35p | 1.20p | 1.33p | 7054897 |
| 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 |
*Close Price adjusted for both dividends and splits