0.85p+0.05 (+6.25%)26 Feb 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Narf Industries PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 26, 20240.85p0.86p0.81p0.85p1,276,715
Feb 23, 20240.85p0.90p0.80p0.80p8,087,634
Feb 22, 20240.75p0.90p0.71p0.88p9,639,708
Feb 21, 20240.70p0.73p0.65p0.70p2,307,048
Feb 19, 20240.70p0.73p0.69p0.70p11,272,810
Feb 16, 20240.72p0.70p0.69p0.70p1,999,000
Feb 14, 20240.70p0.74p0.70p0.72p1,650,000
Feb 13, 20240.70p0.74p0.69p0.70p17,739
Feb 12, 20240.68p0.75p0.73p0.70p190,300
Feb 9, 20240.68p0.70p0.70p0.68p57,268
Feb 8, 20240.70p0.70p0.68p0.70p1,056,212
Feb 7, 20240.68p0.75p0.65p0.70p1,126,229
Feb 6, 20240.70p0.72p0.68p0.68p647,759
Feb 5, 20240.70p0.72p0.67p0.70p773,521
Feb 2, 20240.72p0.70p0.65p0.70p9,601,749
Feb 1, 20240.72p0.70p0.70p0.72p2,000,000
Jan 31, 20240.75p0.70p0.70p0.72p4,785
Jan 30, 20240.75p0.80p0.70p0.75p2,810
Jan 29, 20240.75p0.80p0.80p0.75p19,189
Jan 26, 20240.78p0.75p0.75p0.75p200,000
Jan 25, 20240.82p0.83p0.75p0.80p2,157,589
Jan 24, 20240.72p0.70p0.70p0.72p269,014
Jan 23, 20240.72p0.71p0.70p0.72p767,134
Jan 22, 20240.70p0.75p0.73p0.72p1,044,067
Jan 19, 20240.63p0.70p0.65p0.70p9,250,919
Jan 18, 20240.65p0.61p0.60p0.65p853,145
Jan 17, 20240.72p0.70p0.65p0.68p1,077,298
Jan 16, 20240.72p0.71p0.70p0.72p1,487,226
Jan 8, 20240.72p0.70p0.70p0.72p750,000
Jan 5, 20240.78p0.75p0.70p0.72p182,743
Jan 4, 20240.78p0.75p0.75p0.78p500,000
Jan 3, 20240.78p0.80p0.65p0.78p38,686,577
Jan 2, 20240.78p0.78p0.78p0.78p900,000
Dec 29, 20230.78p0.75p0.75p0.78p100,000
Dec 28, 20230.78p0.85p0.75p0.78p250,201
Dec 27, 20230.78p0.85p0.79p0.78p21,956
Dec 21, 20230.78p0.79p0.79p0.78p185,524
Dec 19, 20230.78p0.80p0.75p0.78p288,356
Dec 18, 20230.78p0.80p0.80p0.78p1,315,946
Dec 15, 20230.78p0.76p0.76p0.78p187,500
Dec 14, 20230.85p0.80p0.75p0.78p180,110
Dec 13, 20230.85p0.80p0.80p0.85p500,000
Dec 6, 20230.85p0.80p0.80p0.85p12,500,000
Dec 5, 20230.85p0.84p0.84p0.85p3,042
Dec 4, 20230.85p0.80p0.80p0.85p700,000
Dec 1, 20230.85p0.80p0.80p0.85p351,388
Nov 27, 20230.85p0.80p0.80p0.85p100,000
Nov 24, 20230.85p0.85p0.77p0.85p2,000,000
Nov 23, 20230.85p0.90p0.80p0.85p526,292
Nov 20, 20230.85p0.85p0.85p0.85p76,582
Showing 1 to 50 of 141