NARF Industries (NARF) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
24/12/2025 0.53p 0.55p 0.49p 0.53p 278860
23/12/2025 0.53p 0.53p 0.51p 0.53p 356487
22/12/2025 0.53p 0.53p 0.51p 0.53p 565888
19/12/2025 0.53p 0.53p 0.50p 0.53p 1173157
18/12/2025 0.53p 0.55p 0.50p 0.53p 60239
17/12/2025 0.53p 0.54p 0.50p 0.53p 4133253
16/12/2025 0.55p 0.55p 0.50p 0.53p 1276790
15/12/2025 0.55p 0.57p 0.50p 0.55p 135105
12/12/2025 0.55p 0.55p 0.50p 0.55p 333111
11/12/2025 0.53p 0.58p 0.51p 0.55p 3620145
10/12/2025 0.58p 0.63p 0.50p 0.53p 6105863
09/12/2025 0.58p 0.63p 0.55p 0.58p 2011443
08/12/2025 0.55p 0.63p 0.55p 0.58p 5388929
05/12/2025 0.55p 0.65p 0.50p 0.55p 17434224
04/12/2025 0.63p 0.65p 0.50p 0.55p 29116634
03/12/2025 0.38p 0.55p 0.35p 0.53p 7909177
02/12/2025 0.38p 0.40p 0.38p 0.38p 3097808
01/12/2025 0.38p 0.38p 0.37p 0.38p 0
28/11/2025 0.38p 0.40p 0.38p 0.38p 2030550
27/11/2025 0.38p 0.40p 0.35p 0.38p 8101439
26/11/2025 0.38p 0.38p 0.30p 0.38p 3300000
25/11/2025 0.38p 0.40p 0.35p 0.38p 8817
24/11/2025 0.38p 0.38p 0.36p 0.38p 0
21/11/2025 0.38p 0.40p 0.38p 0.38p 72787
20/11/2025 0.38p 0.38p 0.36p 0.38p 0
19/11/2025 0.38p 0.40p 0.36p 0.38p 675686
18/11/2025 0.38p 0.40p 0.37p 0.38p 720654
17/11/2025 0.38p 0.45p 0.38p 0.38p 5779166
14/11/2025 0.38p 0.40p 0.38p 0.38p 2357268
13/11/2025 0.38p 0.40p 0.38p 0.38p 6222754
12/11/2025 0.43p 0.45p 0.38p 0.38p 3170404
11/11/2025 0.43p 0.43p 0.41p 0.43p 0
10/11/2025 0.43p 0.43p 0.40p 0.43p 666527
07/11/2025 0.43p 0.43p 0.41p 0.43p 0
06/11/2025 0.43p 0.43p 0.41p 0.43p 188744
05/11/2025 0.43p 0.45p 0.40p 0.43p 365424
04/11/2025 0.43p 0.43p 0.41p 0.43p 25000
03/11/2025 0.43p 0.45p 0.40p 0.43p 1300861
31/10/2025 0.43p 0.44p 0.42p 0.43p 961176
30/10/2025 0.43p 0.45p 0.40p 0.43p 758216
29/10/2025 0.43p 0.44p 0.40p 0.44p 10837775
28/10/2025 0.48p 0.48p 0.43p 0.43p 519122
27/10/2025 0.48p 0.50p 0.45p 0.48p 156782
24/10/2025 0.48p 0.48p 0.45p 0.48p 1025062
23/10/2025 0.48p 0.48p 0.45p 0.48p 320118
22/10/2025 0.50p 0.50p 0.45p 0.48p 584235
21/10/2025 0.53p 0.55p 0.45p 0.50p 1395456
20/10/2025 0.53p 0.53p 0.50p 0.53p 496959
17/10/2025 0.53p 0.55p 0.50p 0.53p 696454
16/10/2025 0.55p 0.60p 0.50p 0.53p 4129925
15/10/2025 0.58p 0.60p 0.50p 0.55p 669848
14/10/2025 0.58p 0.59p 0.58p 0.58p 0
13/10/2025 0.58p 0.60p 0.55p 0.58p 503057
10/10/2025 0.58p 0.58p 0.55p 0.58p 9780
09/10/2025 0.58p 0.58p 0.55p 0.58p 93089
08/10/2025 0.60p 0.60p 0.55p 0.58p 2262020
07/10/2025 0.60p 0.65p 0.57p 0.60p 807160
06/10/2025 0.60p 0.60p 0.59p 0.60p 0
03/10/2025 0.60p 0.65p 0.55p 0.60p 2085447
02/10/2025 0.60p 0.60p 0.57p 0.60p 271003
01/10/2025 0.60p 0.63p 0.60p 0.60p 420000
30/09/2025 0.60p 0.64p 0.57p 0.60p 845758
29/09/2025 0.60p 0.65p 0.55p 0.60p 432100
26/09/2025 0.58p 0.64p 0.54p 0.61p 1015471
25/09/2025 0.58p 0.60p 0.58p 0.58p 2490734
24/09/2025 0.58p 0.60p 0.55p 0.58p 1548192
23/09/2025 0.58p 0.59p 0.58p 0.58p 100000
22/09/2025 0.58p 0.59p 0.57p 0.58p 521045
19/09/2025 0.58p 0.59p 0.58p 0.58p 95417
18/09/2025 0.55p 0.60p 0.55p 0.58p 2792383
17/09/2025 0.55p 0.57p 0.52p 0.55p 936068
16/09/2025 0.55p 0.55p 0.55p 0.55p 1025348
15/09/2025 0.55p 0.55p 0.53p 0.55p 407342
12/09/2025 0.55p 0.55p 0.54p 0.55p 175001
11/09/2025 0.55p 0.55p 0.53p 0.55p 1519341
10/09/2025 0.55p 0.55p 0.51p 0.53p 1471234
09/09/2025 0.55p 0.58p 0.53p 0.55p 306267
08/09/2025 0.53p 0.60p 0.50p 0.55p 2450618
05/09/2025 0.55p 0.55p 0.51p 0.53p 5162541
04/09/2025 0.55p 0.57p 0.53p 0.55p 694245
03/09/2025 0.60p 0.63p 0.50p 0.55p 8967397
02/09/2025 0.53p 0.54p 0.52p 0.53p 2377732
01/09/2025 0.53p 0.53p 0.53p 0.53p 0
29/08/2025 0.53p 0.54p 0.52p 0.53p 352742
28/08/2025 0.53p 0.55p 0.53p 0.53p 181653
27/08/2025 0.58p 0.60p 0.50p 0.53p 309291
26/08/2025 0.58p 0.59p 0.56p 0.58p 110000
22/08/2025 0.60p 0.60p 0.55p 0.58p 1205874
21/08/2025 0.60p 0.65p 0.55p 0.60p 1621589
20/08/2025 0.60p 0.62p 0.56p 0.60p 4206274
19/08/2025 0.60p 0.60p 0.59p 0.60p 0
18/08/2025 0.60p 0.60p 0.59p 0.60p 401244
15/08/2025 0.60p 0.63p 0.59p 0.60p 2291284
14/08/2025 0.60p 0.65p 0.55p 0.60p 740855
13/08/2025 0.60p 0.65p 0.55p 0.60p 358423
12/08/2025 0.58p 0.65p 0.55p 0.60p 7790521
11/08/2025 0.53p 0.59p 0.49p 0.49p 4881384
08/08/2025 0.53p 0.55p 0.53p 0.53p 2369
07/08/2025 0.53p 0.55p 0.50p 0.53p 462939
06/08/2025 0.50p 0.55p 0.50p 0.53p 1859769
05/08/2025 0.50p 0.55p 0.45p 0.50p 801556
04/08/2025 0.48p 0.55p 0.45p 0.50p 2008899
01/08/2025 0.48p 0.50p 0.46p 0.48p 2992566
31/07/2025 0.50p 0.50p 0.40p 0.48p 15306579
30/07/2025 0.54p 0.55p 0.53p 0.53p 2589095
29/07/2025 0.58p 0.58p 0.53p 0.54p 1468575
28/07/2025 0.58p 0.59p 0.58p 0.58p 100000
25/07/2025 0.58p 0.58p 0.55p 0.58p 114737
24/07/2025 0.58p 0.60p 0.55p 0.58p 1499252
23/07/2025 0.52p 0.60p 0.50p 0.58p 11507053
22/07/2025 0.52p 0.52p 0.50p 0.52p 1100000
21/07/2025 0.53p 0.55p 0.48p 0.52p 1743099
18/07/2025 0.53p 0.55p 0.50p 0.53p 4426656
17/07/2025 0.48p 0.54p 0.48p 0.53p 4884417
16/07/2025 0.48p 0.50p 0.48p 0.48p 2950000
15/07/2025 0.48p 0.50p 0.45p 0.48p 105509
14/07/2025 0.48p 0.50p 0.45p 0.48p 4449386
11/07/2025 0.48p 0.48p 0.43p 0.48p 3407886
10/07/2025 0.48p 0.49p 0.45p 0.48p 393097
09/07/2025 0.48p 0.50p 0.46p 0.48p 9167401
08/07/2025 0.55p 0.55p 0.45p 0.48p 7914096
07/07/2025 0.55p 0.55p 0.50p 0.55p 876877
04/07/2025 0.55p 0.55p 0.50p 0.55p 500000
03/07/2025 0.55p 0.55p 0.50p 0.55p 2194151
02/07/2025 0.55p 0.60p 0.53p 0.55p 2039969
01/07/2025 0.55p 0.57p 0.51p 0.55p 2747082
30/06/2025 0.53p 0.55p 0.52p 0.55p 1266805
27/06/2025 0.55p 0.60p 0.50p 0.53p 23190226
26/06/2025 0.48p 0.49p 0.45p 0.48p 349302
25/06/2025 0.50p 0.55p 0.45p 0.48p 2219912
24/06/2025 0.53p 0.53p 0.45p 0.50p 1837302
23/06/2025 0.53p 0.55p 0.50p 0.53p 2203417
20/06/2025 0.50p 0.60p 0.45p 0.53p 18259764
19/06/2025 0.48p 0.50p 0.45p 0.48p 3723557
18/06/2025 0.43p 0.50p 0.40p 0.48p 6064467
17/06/2025 0.43p 0.45p 0.42p 0.43p 2277820
16/06/2025 0.48p 0.48p 0.40p 0.43p 9463295
13/06/2025 0.48p 0.48p 0.45p 0.48p 1675196
12/06/2025 0.48p 0.48p 0.48p 0.48p 746007
11/06/2025 0.43p 0.48p 0.43p 0.48p 8304216
10/06/2025 0.43p 0.45p 0.40p 0.43p 2595061
09/06/2025 0.45p 0.45p 0.40p 0.43p 1058385
06/06/2025 0.45p 0.50p 0.40p 0.45p 2299162
05/06/2025 0.45p 0.47p 0.45p 0.45p 235269
04/06/2025 0.50p 0.50p 0.40p 0.45p 5578003
03/06/2025 0.50p 0.55p 0.45p 0.50p 270710
02/06/2025 0.50p 0.52p 0.46p 0.50p 1984246
30/05/2025 0.48p 0.55p 0.45p 0.50p 2129365
29/05/2025 0.48p 0.50p 0.46p 0.48p 1761637
28/05/2025 0.45p 0.50p 0.43p 0.48p 3242242
27/05/2025 0.48p 0.50p 0.45p 0.48p 4074253
23/05/2025 0.50p 0.50p 0.47p 0.48p 1630565
22/05/2025 0.48p 0.55p 0.44p 0.50p 6474389
21/05/2025 0.53p 0.55p 0.45p 0.48p 4184038
20/05/2025 0.48p 0.55p 0.45p 0.53p 18719820
19/05/2025 0.48p 0.50p 0.48p 0.48p 2701721
16/05/2025 0.48p 0.50p 0.47p 0.48p 1960638
15/05/2025 0.53p 0.55p 0.45p 0.48p 15165395
14/05/2025 0.43p 0.53p 0.40p 0.53p 14859478
13/05/2025 0.43p 0.43p 0.41p 0.43p 5610141
12/05/2025 0.43p 0.45p 0.40p 0.43p 8465933
09/05/2025 0.43p 0.43p 0.40p 0.43p 817061
08/05/2025 0.43p 0.43p 0.40p 0.43p 376893
07/05/2025 0.43p 0.43p 0.40p 0.43p 2336234
06/05/2025 0.43p 0.43p 0.40p 0.43p 1112169
02/05/2025 0.43p 0.45p 0.40p 0.43p 1046254
01/05/2025 0.43p 0.45p 0.40p 0.43p 3958541
30/04/2025 0.43p 0.44p 0.41p 0.43p 2077308
29/04/2025 0.43p 0.45p 0.41p 0.43p 5780703
28/04/2025 0.43p 0.44p 0.41p 0.43p 7202581
25/04/2025 0.43p 0.45p 0.40p 0.43p 10407190
24/04/2025 0.43p 0.50p 0.40p 0.43p 19207904
23/04/2025 0.48p 0.50p 0.40p 0.43p 12889255
22/04/2025 0.53p 0.53p 0.45p 0.48p 8157877
17/04/2025 0.48p 0.55p 0.45p 0.55p 12490528
16/04/2025 0.53p 0.55p 0.47p 0.48p 10644317
15/04/2025 0.50p 0.60p 0.45p 0.53p 26125944
14/04/2025 0.43p 0.55p 0.42p 0.50p 12785109
11/04/2025 0.48p 0.50p 0.40p 0.50p 4376668
10/04/2025 0.50p 0.51p 0.45p 0.48p 10704501
09/04/2025 0.45p 0.52p 0.44p 0.50p 6037086
08/04/2025 0.55p 0.55p 0.45p 0.55p 30582680
07/04/2025 0.68p 0.70p 0.45p 0.55p 62436640
04/04/2025 0.35p 0.80p 0.35p 0.68p 328640384
03/04/2025 0.33p 0.35p 0.30p 0.33p 17780222
02/04/2025 0.33p 0.33p 0.32p 0.33p 102986
01/04/2025 0.38p 0.40p 0.33p 0.33p 3790184
31/03/2025 0.35p 0.40p 0.34p 0.38p 5740357
28/03/2025 0.35p 0.35p 0.30p 0.35p 17282368
27/03/2025 0.35p 0.36p 0.33p 0.35p 650557
26/03/2025 0.35p 0.36p 0.30p 0.35p 4107316
25/03/2025 0.35p 0.35p 0.32p 0.35p 22236
24/03/2025 0.38p 0.40p 0.32p 0.35p 4642736
21/03/2025 0.38p 0.40p 0.35p 0.38p 267712
20/03/2025 0.38p 0.39p 0.34p 0.38p 1982473
19/03/2025 0.43p 0.43p 0.35p 0.38p 2616937
18/03/2025 0.38p 0.45p 0.36p 0.43p 4099899
17/03/2025 0.45p 0.45p 0.35p 0.38p 4594883
14/03/2025 0.33p 0.50p 0.33p 0.45p 18448110
13/03/2025 0.33p 0.35p 0.31p 0.33p 10714911

*Close Price adjusted for both dividends and splits