Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Narf Industries Plc (NARF.L)

Compare
0.5500
+0.0750
+(15.79%)
At close: April 17 at 4:40:40 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.47500.55000.45000.55000.550012,490,525
Apr 16, 20250.52500.55000.46500.47500.475010,644,318
Apr 15, 20250.50000.60000.45000.53000.530026,125,938
Apr 14, 20250.42500.55000.42000.50000.500012,785,113
Apr 11, 20250.47500.50000.40000.50000.50004,376,665
Apr 10, 20250.50000.51000.45000.47500.475010,704,501
Apr 9, 20250.45000.52000.43500.50000.50006,037,085
Apr 8, 20250.55000.55000.45000.55000.550030,582,679
Apr 7, 20250.67500.70000.45000.55000.550062,436,643
Apr 4, 20250.35000.80000.35000.68000.6800340,191,526
Apr 3, 20250.32500.35000.30000.32500.325017,780,221
Apr 2, 20250.32500.31700.31700.32500.3250102,986
Apr 1, 20250.37500.40000.32600.32500.32503,790,183
Mar 31, 20250.35000.40000.33500.37500.37505,740,356
Mar 28, 20250.35000.32700.30000.35000.350017,282,367
Mar 27, 20250.35000.36100.32600.35000.3500650,557
Mar 26, 20250.35000.36200.30000.35000.35004,107,314
Mar 25, 20250.35000.32300.32300.35000.350022,236
Mar 24, 20250.37500.40000.31700.35000.35004,642,735
Mar 21, 20250.37500.40000.35100.37500.3750267,710
Mar 20, 20250.37500.38900.34400.37500.37501,982,473
Mar 19, 20250.42500.42200.35000.37500.37502,616,936
Mar 18, 20250.37500.45000.35900.42500.42504,099,899
Mar 17, 20250.45000.45000.35000.37500.37504,594,879
Mar 14, 20250.32500.50000.34500.45000.450018,448,111
Mar 13, 20250.32500.35000.31100.32500.325010,714,911
Mar 12, 20250.37500.40000.32400.32500.32502,911,391
Mar 11, 20250.37500.35800.35000.37500.3750415,593
Mar 10, 20250.40000.40500.35600.37500.37504,020,053
Mar 7, 20250.42500.44000.35000.40000.40008,364,878
Mar 6, 20250.47500.54300.40000.42500.425050,111,928
Mar 5, 20250.40000.42800.41000.40000.4000757,165
Mar 4, 20250.45000.45000.38000.40000.400015,059,649
Mar 3, 20250.45000.50000.40000.45000.450013,158,504
Feb 28, 20250.46300.47600.40000.45000.450015,255,958
Feb 27, 20250.40000.47600.35000.46300.463013,476,704
Feb 26, 20250.40000.45000.31500.40000.400019,119,530
Feb 25, 20250.30000.54000.26100.40000.400045,433,220
Feb 24, 20250.35000.35000.26000.30000.300013,646,003
Feb 21, 20250.35000.35000.35000.35000.3500-
Feb 20, 20250.35000.35000.35000.35000.3500-
Feb 19, 20250.37500.36000.30500.35000.3500439,190
Feb 18, 20250.37500.37500.37500.37500.3750-
Feb 17, 20250.37500.35800.35800.37500.3750156,284
Feb 14, 20250.37500.37500.37500.37500.3750-
Feb 13, 20250.37500.37500.37500.37500.3750-
Feb 12, 20250.37500.38100.37800.37500.37503,055,874
Feb 11, 20250.37500.38100.35800.37500.37503,543,188
Feb 10, 20250.40000.40000.38400.37500.37508,100,000
Feb 7, 20250.42500.41900.32000.37500.375012,618,817
Feb 6, 20250.42500.42500.42500.42500.4250-
Feb 5, 20250.42500.42500.42500.42500.4250-
Feb 4, 20250.42500.42500.42500.42500.4250-
Feb 3, 20250.42500.42500.42500.42500.4250-
Jan 31, 20250.42500.41900.41900.42500.425050,000
Jan 30, 20250.42500.45000.40000.42500.4250581,981
Jan 29, 20250.42500.42500.42500.42500.4250-
Jan 28, 20250.42500.40500.40500.42500.4250339,068
Jan 27, 20250.42500.43900.40800.42500.4250389,960
Jan 24, 20250.42500.43900.43900.42500.425066,757
Jan 23, 20250.42500.40800.40800.42500.4250525,326
Jan 22, 20250.42500.44100.43700.42500.4250430,300
Jan 21, 20250.47500.48200.40800.42500.42502,185,315
Jan 20, 20250.47500.47500.47500.47500.4750-
Jan 17, 20250.50000.50000.45000.47500.47508,253,452
Jan 16, 20250.50000.50000.50000.50000.5000-
Jan 15, 20250.50000.50000.50000.50000.5000-
Jan 14, 20250.50000.54900.53200.50000.5000500,000
Jan 13, 20250.47500.55000.46700.50000.50001,832,497
Jan 10, 20250.47500.47500.47500.47500.4750-
Jan 9, 20250.47500.47500.47500.47500.47501,200,000
Jan 8, 20250.47500.45500.45500.47500.475010,776
Jan 7, 20250.47500.45500.45500.47500.47501,000
Jan 6, 20250.51000.51000.51000.51000.5100-
Jan 3, 20250.52500.52500.45000.51000.51002,259,881
Jan 2, 20250.52500.52500.52500.52500.5250-
Dec 31, 20240.55000.55000.51500.52500.5250817,953
Dec 30, 20240.57500.58000.50000.55000.55004,219,769
Dec 27, 20240.60000.57000.56000.60000.6000679,152
Dec 24, 20240.60000.65000.55000.60000.60006,827
Dec 23, 20240.62500.60000.60000.62500.6250300,000
Dec 20, 20240.62500.62500.62500.62500.6250-
Dec 19, 20240.62500.62500.62500.62500.6250-
Dec 18, 20240.62500.60100.60000.62500.62501,200,000
Dec 17, 20240.62500.60400.60400.62500.6250258,371
Dec 16, 20240.62500.62500.62500.62500.6250-
Dec 13, 20240.62500.62500.62500.62500.6250-
Dec 12, 20240.62500.63000.60200.62500.6250686,554
Dec 11, 20240.65000.61400.61400.62500.6250550,000
Dec 10, 20240.65000.65200.65200.65000.6500339,384
Dec 9, 20240.65000.65000.65000.65000.6500-
Dec 6, 20240.65000.65000.65000.65000.6500-
Dec 5, 20240.65000.65500.60000.65000.6500700,000
Dec 4, 20240.67500.65500.65500.65500.6550500,000
Dec 3, 20240.67500.65500.65000.65000.6500310,995
Dec 2, 20240.67500.70000.70000.67500.6750352
Nov 29, 20240.67500.67500.67500.67500.6750-
Nov 28, 20240.67500.67500.67500.67500.6750-
Nov 27, 20240.67500.69000.65200.67500.6750300,000
Nov 26, 20240.67500.65200.65200.67500.6750100,000
Nov 25, 20240.67500.67500.67500.67500.6750-
Nov 22, 20240.67500.70000.65500.67500.6750235,016
Nov 21, 20240.65000.69000.69000.67500.6750176,564
Nov 20, 20240.65000.67700.67500.65000.6500384,052
Nov 19, 20240.65000.67500.65000.65000.6500491,375
Nov 18, 20240.65000.65000.65000.65000.6500-
Nov 15, 20240.65000.70000.60000.65000.65005,649,914
Nov 14, 20240.65000.65000.65000.65000.6500350,000
Nov 13, 20240.65000.65000.65000.65000.6500-
Nov 12, 20240.65000.65000.65000.65000.6500-
Nov 11, 20240.65000.65000.65000.65000.6500-
Nov 8, 20240.62500.68000.56500.65000.65007,492,793
Nov 7, 20240.62500.70000.58000.62500.6250576,344
Nov 6, 20240.65000.67400.67400.65000.6500200,000
Nov 5, 20240.65000.61100.61100.65000.6500602,851
Nov 4, 20240.65000.68200.68200.65000.6500146,585
Nov 1, 20240.65000.68500.61100.65000.6500248,419
Oct 31, 20240.70000.66500.65000.65000.65002,550,000
Oct 30, 20240.70000.66500.66500.70000.700072,424
Oct 29, 20240.70000.72500.66000.70000.70002,503,119
Oct 28, 20240.65000.75000.66200.70000.70003,577,445
Oct 25, 20240.65000.65700.65700.67500.6750554,969
Oct 24, 20240.65000.65500.65500.65000.6500680,040
Oct 23, 20240.65000.69500.61000.67500.67505,037,715
Oct 22, 20240.75000.75000.62000.65000.65008,138,012
Oct 21, 20240.82500.80000.70000.75000.75003,702,115
Oct 18, 20240.85000.85000.85000.85000.8500-
Oct 17, 20240.85000.85000.85000.85000.8500-
Oct 16, 20240.80000.80000.80000.85000.85008,442
Oct 15, 20240.85000.90000.90000.85000.8500130
Oct 14, 20240.85000.80000.80000.85000.8500750,000
Oct 11, 20240.85000.90000.80000.85000.85001,797,633
Oct 10, 20240.85000.85000.85000.85000.8500-
Oct 9, 20240.85000.80000.80000.85000.8500500,000
Oct 8, 20240.85000.90000.90000.85000.85002,800
Oct 7, 20240.85000.85000.85000.85000.8500-
Oct 4, 20240.85000.85000.85000.85000.8500-
Oct 3, 20240.85000.84000.80000.85000.85005,004,631
Oct 2, 20240.87500.88800.82600.85000.850055,155
Oct 1, 20240.87500.82300.80000.87500.8750137,194
Sep 30, 20240.87500.95000.80000.87500.875046,330
Sep 27, 20240.87500.87500.87500.87500.8750-
Sep 26, 20240.87500.80000.80000.87500.87505,999
Sep 25, 20240.92500.90100.85000.90000.9000163,788
Sep 24, 20240.95000.90000.90000.92500.925016,128
Sep 23, 20240.95000.90000.88000.95000.950027,216
Sep 20, 20240.95001.00000.87000.95000.9500504,578
Sep 19, 20240.95000.91600.91100.95000.9500550,000
Sep 18, 20240.97500.93500.93500.95000.9500275,000
Sep 17, 20240.97500.90000.90000.97500.97503,725
Sep 16, 20240.97500.99500.90000.97500.9750457,523
Sep 13, 20241.00001.00001.00001.00001.0000-
Sep 12, 20240.97500.99800.95001.00001.000058,371
Sep 11, 20240.97501.05000.95001.00001.0000354,096
Sep 10, 20241.00001.00001.00001.00001.0000-
Sep 9, 20241.00000.97500.95101.00001.0000628,600
Sep 6, 20241.00001.02800.96801.00001.0000830,000
Sep 5, 20241.00001.05001.03001.00001.000010,004
Sep 4, 20240.97501.03500.96601.00001.00001,127,071
Sep 3, 20241.00001.05000.93001.00001.0000809,666
Sep 2, 20241.00001.03401.03401.00001.0000250,000
Aug 30, 20241.02501.04000.97301.00001.0000675,611
Aug 29, 20241.02501.02501.02501.02501.0250-
Aug 28, 20240.95001.00000.98601.02501.02502,004,225
Aug 27, 20240.95001.00000.95401.00001.00005,829,783
Aug 23, 20240.85000.90000.87800.85000.8500124,225
Aug 22, 20240.85000.85000.85000.85000.8500-
Aug 21, 20240.85000.81500.81500.85000.8500353,651
Aug 20, 20240.87500.90000.80000.85000.85001,448,355
Aug 19, 20240.87500.91200.91200.90000.900076,615
Aug 16, 20240.87500.86500.86500.90000.900045,249
Aug 15, 20240.87500.92000.92000.90000.9000400,000
Aug 14, 20240.90000.90000.90000.90000.9000-
Aug 13, 20240.87500.91300.86300.90000.900076,635
Aug 12, 20240.90000.90000.90000.90000.9000-
Aug 9, 20240.90000.90000.90000.90000.9000-
Aug 8, 20240.90000.90000.90000.90000.9000-
Aug 7, 20240.87500.92000.85500.90000.9000324,554
Aug 6, 20240.85000.89000.88700.90000.90001,165,505
Aug 5, 20240.85000.89000.85900.87500.87501,050,000
Aug 2, 20240.90000.92200.92000.90000.900053,323
Aug 1, 20240.87500.94000.86700.90000.9000476,697
Jul 31, 20241.15001.17900.75000.90000.900023,875,741
Jul 30, 20241.10001.10001.10001.10001.1000-
Jul 29, 20241.12501.13801.13801.10001.1000374,190
Jul 26, 20241.15001.16401.05001.10001.1000426,823
Jul 25, 20241.15001.16401.16401.15001.150040,000
Jul 24, 20241.15001.15001.15001.15001.1500-
Jul 23, 20241.15001.15001.15001.15001.1500-
Jul 22, 20241.15001.20001.10201.15001.1500451,033
Jul 19, 20241.15001.14001.14001.15001.1500299,050
Jul 18, 20241.15001.10001.10001.15001.150033,701
Jul 17, 20241.15001.14901.14901.15001.150042,867
Jul 16, 20241.15001.15001.15001.15001.1500-
Jul 15, 20241.17501.20001.10001.15001.15001,003,760
Jul 12, 20241.17501.16001.10301.15001.1500772,686
Jul 11, 20241.15001.15001.15001.15001.1500-
Jul 10, 20241.17501.20001.11001.15001.1500516,531
Jul 9, 20241.17501.25001.10001.17501.17503,422,574
Jul 8, 20241.15001.24001.10001.17501.17503,791,627
Jul 5, 20241.15001.20001.16301.15001.1500201,255
Jul 4, 20241.15001.15001.15001.15001.1500-
Jul 3, 20241.15001.19001.18901.15001.1500435,000
Jul 2, 20241.15001.19001.16301.15001.1500156,301
Jul 1, 20241.15001.15001.15001.15001.1500-
Jun 28, 20241.15001.15001.15001.15001.1500-
Jun 27, 20241.15001.16201.16201.15001.1500500,000
Jun 26, 20241.15001.20001.20001.15001.1500750,000
Jun 25, 20241.15001.20001.10001.15001.15003,888,773
Jun 24, 20241.15001.20001.10001.15001.15001,360,907
Jun 21, 20241.25001.31001.10001.15001.15004,133,612
Jun 20, 20241.27501.28901.20601.25001.25001,666,260
Jun 19, 20241.27501.29001.29001.27501.27507,751
Jun 18, 20241.42501.40001.21101.38001.38002,696,521
Jun 17, 20241.42501.43401.43401.42501.4250138,824
Jun 14, 20241.45001.48001.40001.48001.4800857,448
Jun 13, 20241.45001.40601.40601.45001.450031,197
Jun 12, 20241.45001.50001.40001.45001.45003,058,000
Jun 11, 20241.45001.48201.40701.45001.4500487,230
Jun 10, 20241.47501.49801.45301.45001.4500134,852
Jun 7, 20241.50001.55001.45301.47501.47502,277,917
Jun 6, 20241.47501.70001.46001.50001.500013,136,513
Jun 5, 20241.32501.48901.34801.45001.45003,449,491
Jun 4, 20241.32501.32501.32501.32501.3250-
Jun 3, 20241.25001.34501.20001.32501.32507,054,897
May 31, 20241.25001.27001.20001.25001.2500395,855
May 30, 20241.25001.28901.20001.25001.2500814,827
May 29, 20241.25001.30001.30001.25001.25006,500,000
May 28, 20241.25001.30001.23301.25001.250076,494
May 24, 20241.27501.30001.25001.25001.25004,140,523
May 23, 20241.27501.30001.30001.27501.27501,210
May 22, 20241.25001.28201.22701.27501.27501,320,894
May 21, 20241.25001.22701.20001.25001.250026,580
May 20, 20241.25001.28201.25001.25001.2500254,424
May 17, 20241.25001.28501.28201.25001.250089,157
May 16, 20241.25001.30001.25001.25001.25001,499,469
May 15, 20241.22501.30001.22501.30001.30001,316,298
May 14, 20241.22501.24201.24201.22501.2250100,000
May 13, 20241.25001.24101.21501.22501.2250789,966
May 10, 20241.22501.30001.20001.20001.2000898,717
May 9, 20241.10001.27501.05001.22501.22502,706,558
May 8, 20241.10001.12001.03001.10001.10001,584,167
May 7, 20241.10001.13701.08001.10001.10001,018,185
May 3, 20241.10001.08101.05801.10001.1000504,466
May 2, 20241.07501.08401.06601.10001.10001,511,351
May 1, 20241.07501.20001.05001.07501.07504,252,130
Apr 30, 20241.07501.07801.05301.07501.07502,050,000
Apr 29, 20241.07501.10001.05001.07501.07503,301,779
Apr 26, 20241.10001.13701.05001.07501.075018,294,461
Apr 25, 20241.10001.13901.05001.10001.10005,080,706
Apr 24, 20241.12501.15001.10101.12501.1250892,552
Apr 23, 20241.20001.20001.15001.15001.15001,442,614
Apr 22, 20241.20001.20501.15101.20001.20001,342,429
Apr 19, 20241.20001.25001.15001.25001.2500404,588
Apr 18, 20241.27501.25001.15101.25001.2500571,000
Apr 17, 20241.27501.30001.22001.27501.27504,909,922