Market data

Select a section

NARF Industries

(NARF)
Sector: Software & Computer Services
0.48p
-0.03p -5.00
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 0.85p 0.85p 0.82p 0.85p 0
03/10/2024 0.85p 0.85p 0.80p 0.85p 5,004,631
02/10/2024 0.88p 0.89p 0.83p 0.85p 55,155
01/10/2024 0.88p 0.88p 0.80p 0.88p 137,194
30/09/2024 0.88p 0.95p 0.80p 0.88p 46,330
27/09/2024 0.88p 0.88p 0.83p 0.88p 0
26/09/2024 0.88p 0.88p 0.80p 0.88p 5,999
25/09/2024 0.93p 0.93p 0.85p 0.90p 163,788
24/09/2024 0.95p 0.95p 0.90p 0.93p 16,128
23/09/2024 0.95p 0.95p 0.88p 0.95p 27,216
20/09/2024 0.95p 1.00p 0.87p 0.95p 504,578
19/09/2024 0.95p 0.95p 0.91p 0.95p 550,000
18/09/2024 0.98p 0.98p 0.94p 0.95p 275,000
17/09/2024 0.98p 0.98p 0.90p 0.98p 3,725
16/09/2024 0.98p 1.00p 0.90p 0.98p 457,523
13/09/2024 0.98p 1.00p 0.93p 1.00p 0
12/09/2024 0.98p 1.00p 0.95p 1.00p 58,371
11/09/2024 0.98p 1.05p 0.95p 1.00p 354,096
10/09/2024 0.98p 1.00p 0.98p 1.00p 0
09/09/2024 1.00p 1.00p 0.95p 1.00p 628,600
06/09/2024 1.00p 1.03p 0.97p 1.00p 830,000
05/09/2024 1.00p 1.05p 1.00p 1.00p 10,004
04/09/2024 0.98p 1.03p 0.97p 1.00p 1,127,071
03/09/2024 1.00p 1.05p 0.93p 1.00p 809,666
02/09/2024 1.00p 1.03p 1.00p 1.00p 250,000
30/08/2024 1.03p 1.04p 0.97p 1.00p 675,611
29/08/2024 1.03p 1.04p 1.03p 1.03p 0
28/08/2024 0.95p 1.03p 0.95p 1.03p 2,004,225
27/08/2024 0.95p 1.00p 0.95p 1.00p 4,829,783
26/08/2024 0.85p 0.85p 0.85p 0.85p 0
23/08/2024 0.85p 0.85p 0.85p 0.85p 0
22/08/2024 0.85p 0.85p 0.85p 0.85p 0
21/08/2024 0.85p 0.85p 0.82p 0.85p 353,651
20/08/2024 0.88p 0.90p 0.80p 0.85p 1,448,355
19/08/2024 0.88p 0.91p 0.88p 0.90p 76,615
16/08/2024 0.88p 0.90p 0.87p 0.90p 45,249
15/08/2024 0.88p 0.92p 0.88p 0.90p 400,000
14/08/2024 0.88p 0.93p 0.89p 0.90p 0
13/08/2024 0.88p 0.91p 0.86p 0.90p 76,635
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 324,554
06/08/2024 0.85p 0.90p 0.85p 0.90p 1,165,505
05/08/2024 0.85p 0.89p 0.85p 0.88p 1,050,000
02/08/2024 0.90p 0.92p 0.90p 0.90p 53,323
01/08/2024 0.88p 0.94p 0.87p 0.90p 476,697
31/07/2024 1.15p 1.18p 0.75p 0.90p 23,025,741
30/07/2024 1.13p 1.13p 1.08p 1.10p 0
29/07/2024 1.13p 1.14p 1.10p 1.10p 374,190
26/07/2024 1.15p 1.16p 1.05p 1.15p 426,823
25/07/2024 1.15p 1.16p 1.15p 1.15p 40,000
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 451,033
19/07/2024 1.15p 1.15p 1.14p 1.15p 299,050
18/07/2024 1.15p 1.15p 1.10p 1.15p 33,701

Market data

Select a section