NARF Industries (NARF) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
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
12/03/2025 0.38p 0.40p 0.32p 0.33p 2911391
11/03/2025 0.38p 0.38p 0.35p 0.38p 415593
10/03/2025 0.40p 0.41p 0.36p 0.38p 4020053
07/03/2025 0.43p 0.44p 0.35p 0.40p 8364878
06/03/2025 0.48p 0.54p 0.40p 0.43p 50111928
05/03/2025 0.40p 0.43p 0.40p 0.40p 757165
04/03/2025 0.45p 0.45p 0.38p 0.40p 12709649
03/03/2025 0.45p 0.50p 0.40p 0.45p 13158504
28/02/2025 0.46p 0.48p 0.40p 0.45p 15255958
27/02/2025 0.40p 0.48p 0.35p 0.46p 13476704
26/02/2025 0.40p 0.45p 0.32p 0.40p 19119530
25/02/2025 0.30p 0.54p 0.26p 0.40p 42133220
24/02/2025 0.35p 0.35p 0.26p 0.30p 5146003
21/02/2025 0.35p 0.35p 0.34p 0.35p 0
20/02/2025 0.35p 0.35p 0.34p 0.35p 0
19/02/2025 0.38p 0.38p 0.31p 0.35p 439190
18/02/2025 0.38p 0.39p 0.38p 0.38p 0
17/02/2025 0.38p 0.38p 0.36p 0.38p 156284
14/02/2025 0.38p 0.39p 0.38p 0.38p 0
13/02/2025 0.38p 0.39p 0.38p 0.38p 0
12/02/2025 0.38p 0.38p 0.38p 0.38p 1055874
11/02/2025 0.38p 0.38p 0.36p 0.38p 3543188
10/02/2025 0.38p 0.38p 0.38p 0.38p 100000
07/02/2025 0.43p 0.43p 0.32p 0.38p 6268817
06/02/2025 0.43p 0.43p 0.42p 0.43p 0
05/02/2025 0.43p 0.43p 0.42p 0.43p 0
04/02/2025 0.43p 0.43p 0.42p 0.43p 0
03/02/2025 0.43p 0.43p 0.42p 0.43p 0
31/01/2025 0.43p 0.43p 0.42p 0.43p 50000
30/01/2025 0.43p 0.45p 0.40p 0.43p 581981
29/01/2025 0.43p 0.43p 0.41p 0.43p 0
28/01/2025 0.43p 0.43p 0.41p 0.43p 339068
27/01/2025 0.43p 0.44p 0.41p 0.43p 389960
24/01/2025 0.43p 0.44p 0.43p 0.43p 66757
23/01/2025 0.43p 0.43p 0.41p 0.43p 525326
22/01/2025 0.43p 0.44p 0.43p 0.43p 430300
21/01/2025 0.48p 0.48p 0.41p 0.43p 2185315
20/01/2025 0.48p 0.48p 0.48p 0.48p 0
17/01/2025 0.50p 0.50p 0.45p 0.48p 8253452
16/01/2025 0.50p 0.51p 0.50p 0.50p 0
15/01/2025 0.50p 0.51p 0.50p 0.50p 0
14/01/2025 0.50p 0.55p 0.50p 0.50p 500000
13/01/2025 0.48p 0.55p 0.47p 0.50p 1832497
10/01/2025 0.48p 0.48p 0.48p 0.48p 0
09/01/2025 0.48p 0.48p 0.48p 0.48p 1200000
08/01/2025 0.48p 0.48p 0.46p 0.48p 10776
07/01/2025 0.48p 0.48p 0.46p 0.48p 1000
06/01/2025 0.48p 0.51p 0.48p 0.48p 0
03/01/2025 0.53p 0.53p 0.45p 0.51p 2259881
02/01/2025 0.53p 0.53p 0.51p 0.53p 0
31/12/2024 0.55p 0.55p 0.52p 0.53p 817953
30/12/2024 0.58p 0.58p 0.50p 0.55p 4219769
27/12/2024 0.60p 0.60p 0.56p 0.60p 679152
24/12/2024 0.60p 0.65p 0.55p 0.60p 6827
23/12/2024 0.63p 0.63p 0.60p 0.63p 300000
20/12/2024 0.63p 0.63p 0.63p 0.63p 0
19/12/2024 0.63p 0.63p 0.63p 0.63p 0
18/12/2024 0.63p 0.63p 0.60p 0.63p 1200000
17/12/2024 0.63p 0.63p 0.60p 0.63p 258371
16/12/2024 0.63p 0.63p 0.62p 0.63p 0
13/12/2024 0.63p 0.63p 0.62p 0.63p 0
12/12/2024 0.63p 0.63p 0.60p 0.63p 686554
11/12/2024 0.65p 0.65p 0.61p 0.63p 550000
10/12/2024 0.65p 0.65p 0.65p 0.65p 339384
09/12/2024 0.65p 0.65p 0.65p 0.65p 0
06/12/2024 0.65p 0.65p 0.65p 0.65p 0
05/12/2024 0.65p 0.66p 0.60p 0.65p 700000
04/12/2024 0.68p 0.68p 0.66p 0.66p 500000
03/12/2024 0.68p 0.68p 0.65p 0.65p 310995
02/12/2024 0.68p 0.70p 0.68p 0.68p 352
29/11/2024 0.68p 0.68p 0.68p 0.68p 0
28/11/2024 0.68p 0.68p 0.68p 0.68p 0
27/11/2024 0.68p 0.69p 0.65p 0.68p 300000
26/11/2024 0.68p 0.68p 0.65p 0.68p 100000
25/11/2024 0.68p 0.68p 0.68p 0.68p 0
22/11/2024 0.68p 0.70p 0.66p 0.68p 235016
21/11/2024 0.65p 0.69p 0.65p 0.68p 176564
20/11/2024 0.65p 0.68p 0.65p 0.65p 384052
19/11/2024 0.65p 0.68p 0.65p 0.65p 491375
18/11/2024 0.65p 0.65p 0.63p 0.65p 0

*Close Price adjusted for both dividends and splits