Market data

Select a section

NARF Industries

(NARF)
Sector: Software & Computer Services
0.68p
0.36p 109.23
Last updated: 17:15:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 0.35p 0.80p 0.35p 0.68p 328,640,385
03/04/2025 0.33p 0.35p 0.30p 0.33p 17,780,222
02/04/2025 0.33p 0.33p 0.32p 0.33p 102,986
01/04/2025 0.38p 0.40p 0.33p 0.33p 3,790,184
31/03/2025 0.35p 0.40p 0.34p 0.38p 5,740,357
28/03/2025 0.35p 0.35p 0.30p 0.35p 17,282,367
27/03/2025 0.35p 0.36p 0.33p 0.35p 650,557
26/03/2025 0.35p 0.36p 0.30p 0.35p 4,107,316
25/03/2025 0.35p 0.35p 0.32p 0.35p 22,236
24/03/2025 0.38p 0.40p 0.32p 0.35p 4,642,736
21/03/2025 0.38p 0.40p 0.35p 0.38p 267,712
20/03/2025 0.38p 0.39p 0.34p 0.38p 1,982,473
19/03/2025 0.43p 0.43p 0.35p 0.38p 2,616,937
18/03/2025 0.38p 0.45p 0.36p 0.43p 4,099,899
17/03/2025 0.45p 0.45p 0.35p 0.38p 4,594,883
14/03/2025 0.33p 0.50p 0.33p 0.45p 18,448,110
13/03/2025 0.33p 0.35p 0.31p 0.33p 10,714,911
12/03/2025 0.38p 0.40p 0.32p 0.33p 2,911,391
11/03/2025 0.38p 0.38p 0.35p 0.38p 415,593
10/03/2025 0.40p 0.41p 0.36p 0.38p 4,020,053
07/03/2025 0.43p 0.44p 0.35p 0.40p 8,364,878
06/03/2025 0.48p 0.54p 0.40p 0.43p 50,111,928
05/03/2025 0.40p 0.43p 0.40p 0.40p 757,165
04/03/2025 0.45p 0.45p 0.38p 0.40p 12,709,649
03/03/2025 0.45p 0.50p 0.40p 0.45p 13,158,504
28/02/2025 0.46p 0.48p 0.40p 0.45p 15,255,958
27/02/2025 0.40p 0.48p 0.35p 0.46p 13,476,704
26/02/2025 0.40p 0.45p 0.32p 0.40p 19,119,530
25/02/2025 0.30p 0.54p 0.26p 0.40p 42,133,220
24/02/2025 0.35p 0.35p 0.26p 0.30p 5,146,003
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 439,190
18/02/2025 0.38p 0.39p 0.38p 0.38p 0
17/02/2025 0.38p 0.38p 0.36p 0.38p 156,284
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 1,055,874
11/02/2025 0.38p 0.38p 0.36p 0.38p 3,543,188
10/02/2025 0.38p 0.38p 0.38p 0.38p 100,000
07/02/2025 0.43p 0.43p 0.32p 0.38p 6,268,817
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 50,000
30/01/2025 0.43p 0.45p 0.40p 0.43p 581,981
29/01/2025 0.43p 0.43p 0.41p 0.43p 0
28/01/2025 0.43p 0.43p 0.41p 0.43p 339,068
27/01/2025 0.43p 0.44p 0.41p 0.43p 389,960
24/01/2025 0.43p 0.44p 0.43p 0.43p 66,757
23/01/2025 0.43p 0.43p 0.41p 0.43p 525,326
22/01/2025 0.43p 0.44p 0.43p 0.43p 430,300
21/01/2025 0.48p 0.48p 0.41p 0.43p 2,185,315
20/01/2025 0.48p 0.48p 0.48p 0.48p 0
17/01/2025 0.50p 0.50p 0.45p 0.48p 8,253,452
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 500,000
13/01/2025 0.48p 0.55p 0.47p 0.50p 1,832,497
10/01/2025 0.48p 0.48p 0.48p 0.48p 0
09/01/2025 0.48p 0.48p 0.48p 0.48p 1,200,000
08/01/2025 0.48p 0.48p 0.46p 0.48p 10,776
07/01/2025 0.48p 0.48p 0.46p 0.48p 1,000
06/01/2025 0.48p 0.51p 0.48p 0.48p 0
03/01/2025 0.53p 0.53p 0.45p 0.51p 2,259,881
02/01/2025 0.53p 0.53p 0.51p 0.53p 0
01/01/2025 0.55p 0.55p 0.52p 0.53p 817,953
31/12/2024 0.55p 0.55p 0.52p 0.53p 817,953
30/12/2024 0.58p 0.58p 0.50p 0.55p 4,219,769
27/12/2024 0.60p 0.60p 0.56p 0.60p 679,152
26/12/2024 0.60p 0.65p 0.55p 0.60p 6,827
25/12/2024 0.60p 0.65p 0.55p 0.60p 6,827
24/12/2024 0.60p 0.65p 0.55p 0.60p 6,827
23/12/2024 0.63p 0.63p 0.60p 0.63p 300,000
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 1,200,000
17/12/2024 0.63p 0.63p 0.60p 0.63p 258,371
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 686,554
11/12/2024 0.65p 0.65p 0.61p 0.63p 550,000
10/12/2024 0.65p 0.65p 0.65p 0.65p 339,384
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 700,000
04/12/2024 0.68p 0.68p 0.66p 0.66p 500,000
03/12/2024 0.68p 0.68p 0.65p 0.65p 310,995
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 300,000
26/11/2024 0.68p 0.68p 0.65p 0.68p 100,000
25/11/2024 0.68p 0.68p 0.68p 0.68p 0
22/11/2024 0.68p 0.70p 0.66p 0.68p 235,016
21/11/2024 0.65p 0.69p 0.65p 0.68p 176,564
20/11/2024 0.65p 0.68p 0.65p 0.65p 384,052
19/11/2024 0.65p 0.68p 0.65p 0.65p 491,375
18/11/2024 0.65p 0.65p 0.63p 0.65p 0
15/11/2024 0.65p 0.70p 0.60p 0.65p 5,649,914
14/11/2024 0.65p 0.65p 0.65p 0.65p 350,000
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 6,671,313
07/11/2024 0.63p 0.70p 0.58p 0.63p 576,344
06/11/2024 0.65p 0.67p 0.65p 0.65p 200,000
05/11/2024 0.65p 0.65p 0.61p 0.65p 602,851
04/11/2024 0.65p 0.68p 0.65p 0.65p 146,585
01/11/2024 0.65p 0.69p 0.61p 0.65p 248,419
31/10/2024 0.70p 0.70p 0.65p 0.65p 2,550,000
30/10/2024 0.70p 0.70p 0.67p 0.70p 72,424
29/10/2024 0.70p 0.73p 0.66p 0.70p 2,503,119
28/10/2024 0.65p 0.75p 0.65p 0.70p 3,577,445
25/10/2024 0.65p 0.68p 0.65p 0.68p 554,969
24/10/2024 0.65p 0.75p 0.65p 0.68p 680,040
23/10/2024 0.65p 0.70p 0.61p 0.68p 5,037,715
22/10/2024 0.75p 0.75p 0.64p 0.65p 2,488,012
21/10/2024 0.83p 0.83p 0.70p 0.75p 3,702,115
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 8,442
15/10/2024 0.85p 0.90p 0.85p 0.85p 130
14/10/2024 0.85p 0.85p 0.80p 0.85p 750,000
11/10/2024 0.85p 0.90p 0.80p 0.85p 1,797,633
10/10/2024 0.85p 0.85p 0.83p 0.85p 0
09/10/2024 0.85p 0.85p 0.80p 0.85p 500,000
08/10/2024 0.85p 0.90p 0.85p 0.85p 2,800
07/10/2024 0.85p 0.85p 0.82p 0.85p 0

Market data

Select a section