UK markets closed

Narf Industries Plc (NARF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.25000.0000 (0.00%)
At close: 10:20AM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20241.20001.22711.20001.25001.250026,580
20 May 20241.25001.28201.25001.25001.2500254,424
17 May 20241.25001.28501.28201.25001.250089,157
16 May 20241.25001.30001.25001.25001.25001,499,469
15 May 20241.22501.30001.22501.30001.30001,316,298
14 May 20241.22501.24201.24201.22501.2250100,000
13 May 20241.25001.24101.21501.22501.2250789,966
10 May 20241.22501.30001.20001.20001.2000898,717
09 May 20241.10001.27501.05001.22501.22502,706,558
08 May 20241.10001.12001.03001.10001.10001,584,167
07 May 20241.10001.13701.08001.10001.10001,018,185
03 May 20241.10001.08101.05801.10001.1000504,466
02 May 20241.07501.08401.06601.10001.10001,511,351
01 May 20241.07501.20001.05001.07501.07504,252,130
30 Apr 20241.07501.07801.05301.07501.07502,050,000
29 Apr 20241.07501.10001.05001.07501.07503,301,779
26 Apr 20241.10001.13701.05001.07501.075018,294,461
25 Apr 20241.10001.13901.05001.10001.10005,080,706
24 Apr 20241.12501.15001.10101.12501.1250892,552
23 Apr 20241.20001.20001.15001.15001.15001,442,614
22 Apr 20241.20001.20501.15101.20001.20001,342,429
19 Apr 20241.20001.25001.15001.25001.2500404,588
18 Apr 20241.27501.25001.15101.25001.2500571,000
17 Apr 20241.27501.30001.22001.27501.27504,909,922
16 Apr 20241.27501.38001.26801.38001.38002,069,049
15 Apr 20241.30001.30001.25001.27501.275088,476
12 Apr 20241.30001.32001.26801.30001.30001,599,416
11 Apr 20241.30001.32501.26601.30001.3000725,769
10 Apr 20241.30001.35001.25001.30001.300069,547
09 Apr 20241.30001.33801.30001.30001.30001,508,106
08 Apr 20241.32501.45001.25001.30001.30003,263,234
05 Apr 20241.27501.30001.25001.27501.27509,517
04 Apr 20241.27501.27501.27501.27501.2750-
03 Apr 20241.30001.28801.24001.27501.27501,990,449
02 Apr 20241.30001.30201.30201.30001.300070,159
28 Mar 20241.30001.38001.26601.38001.38003,078,817
27 Mar 20241.30001.35001.26201.30001.30005,061,101
26 Mar 20241.25001.30001.29001.30001.30002,208,819
25 Mar 20241.12501.28901.11801.25001.25003,831,091
22 Mar 20241.12501.15001.11601.12501.12501,965,701
21 Mar 20241.05001.15001.05001.12501.12502,468,605
20 Mar 20241.00001.10001.00001.05001.05001,385
19 Mar 20241.05001.03900.95801.00001.00007,337,645
18 Mar 20241.15001.24001.03801.05001.05003,631,226
15 Mar 20241.15001.20001.10001.15001.150096,644,023
14 Mar 20241.15001.26501.10001.15001.15003,229,000
13 Mar 20241.22501.22001.10201.15001.15001,517,775
12 Mar 20241.25001.40001.22201.22501.22505,340,186
11 Mar 20241.25001.30001.20001.25001.250023,992,161
08 Mar 20241.32501.38001.21001.38001.38001,768,330
07 Mar 20241.22501.34001.20801.33001.330017,116,504
06 Mar 20241.22501.25001.20501.22501.22505,265,912
05 Mar 20241.20001.30001.14001.22501.225012,494,731
04 Mar 20241.07501.28601.05001.20001.200014,343,672
01 Mar 20240.92501.40000.97701.07501.075011,806,517
29 Feb 20240.85000.95000.85000.90000.90002,772,189
28 Feb 20240.85000.85000.85000.85000.8500-
27 Feb 20240.85000.90000.85800.85000.85001,680,784
26 Feb 20240.85000.86000.81500.85000.85001,276,715
23 Feb 20240.85000.90000.80000.80000.80008,087,634
22 Feb 20240.75000.89900.71500.88000.88009,639,708
21 Feb 20240.70000.72800.65000.70000.70002,307,048
20 Feb 20240.70000.70000.70000.70000.7000-
19 Feb 20240.70000.72600.69500.70000.700011,272,810
16 Feb 20240.72500.70100.69200.70000.70001,999,000
15 Feb 20240.72500.72500.72500.72500.7250-
14 Feb 20240.70000.73800.70000.72500.72501,650,000
13 Feb 20240.70000.74000.69200.70000.700017,739
12 Feb 20240.67500.75000.72900.70000.7000190,300
09 Feb 20240.67500.70000.70000.67500.675057,268
08 Feb 20240.70000.70000.67800.70000.70001,056,212
07 Feb 20240.67500.75000.65000.70000.70001,126,229
06 Feb 20240.70000.72000.67500.67500.6750647,759
05 Feb 20240.70000.72200.66700.70000.7000773,521
02 Feb 20240.72500.70100.65000.70000.70009,601,749
01 Feb 20240.72500.70000.70000.72500.72502,000,000
31 Jan 20240.75000.70000.70000.72500.72504,785
30 Jan 20240.75000.80000.70000.75000.75002,810
29 Jan 20240.75000.80000.80000.75000.750019,189
26 Jan 20240.77500.75000.75000.75000.7500200,000
25 Jan 20240.82500.82900.75000.80000.80002,157,589
24 Jan 20240.72500.70000.70000.72500.7250269,014
23 Jan 20240.72500.71000.70400.72500.7250767,134
22 Jan 20240.70000.75000.72800.72500.72501,044,067
19 Jan 20240.62500.70000.64800.70000.70009,250,919
18 Jan 20240.65000.61300.60000.65000.6500853,145
17 Jan 20240.72500.70000.65000.67500.67501,077,298
16 Jan 20240.72500.71100.70000.72500.72501,487,226
15 Jan 20240.72500.72500.72500.72500.7250-
12 Jan 20240.72500.72500.72500.72500.7250-
11 Jan 20240.72500.72500.72500.72500.7250-
10 Jan 20240.72500.72500.72500.72500.7250-
09 Jan 20240.72500.72500.72500.72500.7250-
08 Jan 20240.72500.70000.70000.72500.7250750,000
05 Jan 20240.77500.75000.70000.72500.7250182,743
04 Jan 20240.77500.75000.75000.77500.7750500,000
03 Jan 20240.77500.80000.65000.77500.775038,686,577
02 Jan 20240.77500.78100.77500.77500.7750900,000
29 Dec 20230.77500.75000.75000.77500.7750100,000
28 Dec 20230.77500.85000.75000.77500.7750250,201
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...