Shares Magazine
0.43p+0.03 (+6.25%)06 Mar 2025, 16:30
Narf Industries PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 5, 2025 | 0.40p | 0.43p | 0.41p | 0.40p | 757,165 |
| Mar 4, 2025 | 0.45p | 0.45p | 0.38p | 0.40p | 15,059,649 |
| Mar 3, 2025 | 0.45p | 0.50p | 0.40p | 0.45p | 13,158,504 |
| Feb 28, 2025 | 0.46p | 0.48p | 0.40p | 0.45p | 15,255,958 |
| Feb 27, 2025 | 0.40p | 0.48p | 0.35p | 0.46p | 13,476,704 |
| Feb 26, 2025 | 0.40p | 0.45p | 0.32p | 0.40p | 19,119,530 |
| Feb 25, 2025 | 0.30p | 0.54p | 0.26p | 0.40p | 45,433,220 |
| Feb 24, 2025 | 0.35p | 0.35p | 0.26p | 0.30p | 13,646,003 |
| Feb 19, 2025 | 0.38p | 0.36p | 0.30p | 0.35p | 439,190 |
| Feb 17, 2025 | 0.38p | 0.36p | 0.36p | 0.38p | 156,284 |
| Feb 12, 2025 | 0.38p | 0.38p | 0.38p | 0.38p | 3,055,874 |
| Feb 11, 2025 | 0.38p | 0.38p | 0.36p | 0.38p | 3,543,188 |
| Feb 10, 2025 | 0.40p | 0.40p | 0.38p | 0.38p | 8,100,000 |
| Feb 7, 2025 | 0.42p | 0.42p | 0.32p | 0.38p | 12,618,817 |
| Jan 31, 2025 | 0.42p | 0.42p | 0.42p | 0.42p | 50,000 |
| Jan 30, 2025 | 0.42p | 0.45p | 0.40p | 0.42p | 581,981 |
| Jan 28, 2025 | 0.42p | 0.41p | 0.41p | 0.42p | 339,068 |
| Jan 27, 2025 | 0.42p | 0.44p | 0.41p | 0.42p | 389,960 |
| Jan 24, 2025 | 0.42p | 0.44p | 0.44p | 0.42p | 66,757 |
| Jan 23, 2025 | 0.42p | 0.41p | 0.41p | 0.42p | 525,326 |
| Jan 22, 2025 | 0.42p | 0.44p | 0.44p | 0.42p | 430,300 |
| Jan 21, 2025 | 0.47p | 0.48p | 0.41p | 0.42p | 2,185,315 |
| Jan 17, 2025 | 0.50p | 0.50p | 0.45p | 0.47p | 8,253,452 |
| Jan 14, 2025 | 0.50p | 0.55p | 0.53p | 0.50p | 500,000 |
| Jan 13, 2025 | 0.47p | 0.55p | 0.47p | 0.50p | 1,832,497 |
| Jan 9, 2025 | 0.47p | 0.47p | 0.47p | 0.47p | 1,200,000 |
| Jan 8, 2025 | 0.47p | 0.46p | 0.46p | 0.47p | 10,776 |
| Jan 7, 2025 | 0.47p | 0.46p | 0.46p | 0.47p | 1,000 |
| Jan 3, 2025 | 0.53p | 0.53p | 0.45p | 0.51p | 2,259,881 |
| Dec 31, 2024 | 0.55p | 0.55p | 0.52p | 0.53p | 817,953 |
| Dec 30, 2024 | 0.57p | 0.58p | 0.50p | 0.55p | 4,219,769 |
| Dec 27, 2024 | 0.60p | 0.57p | 0.56p | 0.60p | 679,152 |
| Dec 24, 2024 | 0.60p | 0.65p | 0.55p | 0.60p | 6,827 |
| Dec 23, 2024 | 0.63p | 0.60p | 0.60p | 0.63p | 300,000 |
| Dec 18, 2024 | 0.63p | 0.60p | 0.60p | 0.63p | 1,200,000 |
| Dec 17, 2024 | 0.63p | 0.60p | 0.60p | 0.63p | 258,371 |
| Dec 12, 2024 | 0.63p | 0.63p | 0.60p | 0.63p | 686,554 |
| Dec 11, 2024 | 0.65p | 0.61p | 0.61p | 0.63p | 550,000 |
| Dec 10, 2024 | 0.65p | 0.65p | 0.65p | 0.65p | 339,384 |
| Dec 5, 2024 | 0.65p | 0.66p | 0.60p | 0.65p | 700,000 |
| Dec 4, 2024 | 0.68p | 0.66p | 0.66p | 0.66p | 500,000 |
| Dec 3, 2024 | 0.68p | 0.66p | 0.65p | 0.65p | 310,995 |
| Dec 2, 2024 | 0.68p | 0.70p | 0.70p | 0.68p | 352 |
| Nov 27, 2024 | 0.68p | 0.69p | 0.65p | 0.68p | 300,000 |
| Nov 26, 2024 | 0.68p | 0.65p | 0.65p | 0.68p | 100,000 |
| Nov 22, 2024 | 0.68p | 0.70p | 0.66p | 0.68p | 235,016 |
| Nov 21, 2024 | 0.65p | 0.69p | 0.69p | 0.68p | 176,564 |
| Nov 20, 2024 | 0.65p | 0.68p | 0.68p | 0.65p | 384,052 |
| Nov 19, 2024 | 0.65p | 0.68p | 0.65p | 0.65p | 491,375 |
| Nov 15, 2024 | 0.65p | 0.70p | 0.60p | 0.65p | 5,649,914 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Schroders PLC | 428.20 | 12.62 |
| Itv PLC | 76.35 | 9.70 |
| Rhi Magnesita N.V. | 3,800.00 | 9.67 |
| Qinetiq Group PLC | 530.00 | 7.37 |
| Victrex PLC | 1,012.00 | 6.98 |
| Admiral Group PLC | 3,046.00 | 5.00 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 556.40 | -18.18 |
| Spire Healthcare Group PLC | 188.60 | -15.99 |
| Harbour Energy PLC | 189.40 | -11.50 |
| Rentokil Initial PLC | 346.20 | -10.77 |
| Hunting PLC | 286.50 | -6.68 |
| Ithaca Energy PLC | 126.00 | -6.67 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.