Clontarf Energy (CLON) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Clontarf Energy

Date Open High Low Close* Volume
23/12/2016 0.50p 0.52p 0.48p 0.50p 3242134
22/12/2016 0.53p 0.53p 0.49p 0.50p 5029238
21/12/2016 0.54p 0.54p 0.51p 0.53p 4568096
20/12/2016 0.50p 0.54p 0.49p 0.54p 10574916
19/12/2016 0.53p 0.53p 0.48p 0.50p 11885658
16/12/2016 0.55p 0.55p 0.51p 0.53p 4992309
15/12/2016 0.57p 0.57p 0.54p 0.55p 3608557
14/12/2016 0.55p 0.59p 0.55p 0.57p 10454019
13/12/2016 0.58p 0.60p 0.55p 0.55p 11697720
12/12/2016 0.51p 0.61p 0.51p 0.58p 22506048
09/12/2016 0.51p 0.52p 0.51p 0.51p 613759
08/12/2016 0.56p 0.56p 0.49p 0.51p 5337509
07/12/2016 0.56p 0.56p 0.51p 0.56p 4918758
06/12/2016 0.53p 0.56p 0.51p 0.56p 5373337
05/12/2016 0.54p 0.54p 0.50p 0.53p 4145309
02/12/2016 0.56p 0.56p 0.53p 0.54p 2682294
01/12/2016 0.57p 0.57p 0.53p 0.56p 8705162
30/11/2016 0.58p 0.58p 0.55p 0.57p 3696858
29/11/2016 0.57p 0.58p 0.54p 0.58p 4564334
28/11/2016 0.57p 0.58p 0.56p 0.57p 638526
25/11/2016 0.59p 0.59p 0.56p 0.57p 4353482
24/11/2016 0.59p 0.61p 0.58p 0.59p 4494221
23/11/2016 0.61p 0.61p 0.55p 0.59p 6904314
22/11/2016 0.60p 0.61p 0.56p 0.61p 7401161
21/11/2016 0.54p 0.62p 0.54p 0.60p 8982045
18/11/2016 0.56p 0.56p 0.53p 0.54p 3160689
17/11/2016 0.58p 0.58p 0.55p 0.56p 3462954
16/11/2016 0.58p 0.59p 0.55p 0.58p 5857133
15/11/2016 0.58p 0.59p 0.56p 0.58p 281011
14/11/2016 0.58p 0.60p 0.56p 0.58p 1503350
11/11/2016 0.58p 0.63p 0.57p 0.58p 10080194
10/11/2016 0.54p 0.64p 0.52p 0.58p 24939322
09/11/2016 0.58p 0.58p 0.52p 0.54p 3992632
08/11/2016 0.58p 0.59p 0.55p 0.58p 639563
07/11/2016 0.59p 0.59p 0.57p 0.58p 2350503
04/11/2016 0.62p 0.62p 0.58p 0.59p 3100268
03/11/2016 0.62p 0.63p 0.61p 0.62p 4016515
02/11/2016 0.63p 0.65p 0.59p 0.62p 4781236
01/11/2016 0.58p 0.65p 0.56p 0.63p 22136860
31/10/2016 0.58p 0.59p 0.56p 0.58p 1590026
28/10/2016 0.59p 0.59p 0.56p 0.58p 1339537
27/10/2016 0.57p 0.59p 0.57p 0.59p 378851
26/10/2016 0.57p 0.57p 0.56p 0.57p 1383264
25/10/2016 0.59p 0.59p 0.56p 0.57p 1613489
24/10/2016 0.55p 0.63p 0.53p 0.59p 21198424
21/10/2016 0.55p 0.56p 0.53p 0.55p 10726960
20/10/2016 0.55p 0.55p 0.53p 0.55p 1222180
19/10/2016 0.52p 0.59p 0.51p 0.55p 20601260
18/10/2016 0.55p 0.55p 0.50p 0.52p 5797520
17/10/2016 0.56p 0.57p 0.53p 0.55p 4723410
14/10/2016 0.58p 0.58p 0.54p 0.56p 8148751
13/10/2016 0.62p 0.62p 0.56p 0.58p 10438901
12/10/2016 0.58p 0.79p 0.56p 0.62p 79366808
11/10/2016 0.59p 0.59p 0.54p 0.58p 7446745
10/10/2016 0.59p 0.61p 0.55p 0.59p 7023481
07/10/2016 0.60p 0.62p 0.56p 0.59p 2889561
06/10/2016 0.59p 0.61p 0.57p 0.60p 6897511
05/10/2016 0.60p 0.61p 0.57p 0.59p 9657488
04/10/2016 0.60p 0.62p 0.59p 0.60p 9446623
03/10/2016 0.63p 0.64p 0.60p 0.60p 10484738
30/09/2016 0.63p 0.64p 0.61p 0.63p 17504556
29/09/2016 0.64p 0.65p 0.60p 0.63p 18574992
28/09/2016 0.60p 0.64p 0.59p 0.64p 32533300
27/09/2016 0.63p 0.64p 0.58p 0.60p 54990048
26/09/2016 0.68p 0.69p 0.61p 0.63p 25980556
23/09/2016 0.65p 0.69p 0.59p 0.66p 43116976
22/09/2016 0.57p 0.65p 0.57p 0.65p 113540784
21/09/2016 0.54p 0.75p 0.54p 0.61p 88851360
20/09/2016 0.65p 0.65p 0.51p 0.54p 121866448
19/09/2016 0.68p 0.84p 0.59p 0.65p 31135510
16/09/2016 0.60p 0.64p 0.55p 0.58p 961952
15/09/2016 0.70p 0.70p 0.56p 0.60p 2763567
14/09/2016 0.75p 0.79p 0.66p 0.70p 1592795
13/09/2016 0.80p 0.80p 0.70p 0.75p 3561935
12/09/2016 0.70p 1.08p 0.60p 0.80p 43645256
09/09/2016 0.78p 0.79p 0.62p 0.70p 15409217
08/09/2016 0.53p 0.80p 0.46p 0.75p 30246370
07/09/2016 0.40p 0.70p 0.38p 0.53p 19444364
06/09/2016 0.40p 0.40p 0.36p 0.40p 30000
05/09/2016 0.40p 0.40p 0.35p 0.40p 315173
02/09/2016 0.40p 0.42p 0.40p 0.40p 23346
01/09/2016 0.40p 0.42p 0.37p 0.40p 550000
31/08/2016 0.40p 0.42p 0.40p 0.40p 155207
30/08/2016 0.40p 0.43p 0.37p 0.40p 700000
26/08/2016 0.40p 0.40p 0.36p 0.40p 115360
25/08/2016 0.41p 0.41p 0.37p 0.40p 397000
24/08/2016 0.38p 0.41p 0.38p 0.41p 790000
23/08/2016 0.36p 0.40p 0.33p 0.38p 964985
22/08/2016 0.36p 0.39p 0.35p 0.36p 1149150
19/08/2016 0.38p 0.38p 0.33p 0.36p 1017327
18/08/2016 0.38p 0.40p 0.36p 0.38p 518940
17/08/2016 0.38p 0.43p 0.35p 0.38p 1759712
16/08/2016 0.38p 0.38p 0.35p 0.38p 1151919
15/08/2016 0.43p 0.43p 0.37p 0.38p 2510855
12/08/2016 0.48p 0.49p 0.42p 0.43p 1363279
11/08/2016 0.40p 0.50p 0.35p 0.48p 6755223
10/08/2016 0.35p 0.49p 0.33p 0.40p 8635542
09/08/2016 0.35p 0.35p 0.33p 0.35p 642216
08/08/2016 0.35p 0.38p 0.33p 0.35p 550000
05/08/2016 0.35p 0.35p 0.33p 0.35p 197444
04/08/2016 0.35p 0.38p 0.33p 0.35p 1136800
03/08/2016 0.35p 0.39p 0.33p 0.35p 1116209
02/08/2016 0.35p 0.39p 0.33p 0.35p 1143610
01/08/2016 0.38p 0.39p 0.33p 0.35p 1001486
29/07/2016 0.38p 0.40p 0.35p 0.38p 1859465
28/07/2016 0.40p 0.40p 0.32p 0.38p 4150330
27/07/2016 0.40p 0.40p 0.39p 0.40p 374268
26/07/2016 0.43p 0.45p 0.37p 0.40p 2351459
25/07/2016 0.48p 0.48p 0.36p 0.43p 4288862
22/07/2016 0.48p 0.48p 0.45p 0.48p 1104908
21/07/2016 0.43p 0.50p 0.43p 0.48p 1268515
20/07/2016 0.43p 0.45p 0.40p 0.43p 813890
19/07/2016 0.43p 0.43p 0.43p 0.43p 1037860
18/07/2016 0.45p 0.48p 0.43p 0.43p 1349025
15/07/2016 0.48p 0.48p 0.43p 0.45p 3143733
14/07/2016 0.50p 0.50p 0.45p 0.48p 1775074
13/07/2016 0.50p 0.50p 0.48p 0.50p 2082037
12/07/2016 0.53p 0.53p 0.47p 0.50p 1803234
11/07/2016 0.55p 0.58p 0.47p 0.53p 5556390
08/07/2016 0.45p 0.56p 0.44p 0.53p 8651163
07/07/2016 0.45p 0.48p 0.41p 0.45p 5356330
06/07/2016 0.53p 0.53p 0.43p 0.45p 3582537
05/07/2016 0.58p 0.58p 0.43p 0.53p 7671319
04/07/2016 0.63p 0.64p 0.55p 0.58p 4787071
01/07/2016 0.63p 0.64p 0.55p 0.63p 9493697
30/06/2016 0.69p 0.80p 0.53p 0.63p 30598600
29/06/2016 0.93p 1.04p 0.69p 0.69p 35573872
28/06/2016 0.86p 1.04p 0.76p 0.93p 41070784
27/06/2016 0.69p 1.07p 0.69p 0.79p 69170880
24/06/2016 0.43p 0.93p 0.40p 0.68p 67898808
23/06/2016 0.31p 0.88p 0.30p 0.51p 95443696
22/06/2016 0.21p 0.34p 0.17p 0.31p 29067576
21/06/2016 0.16p 0.22p 0.15p 0.21p 1946097
20/06/2016 0.16p 0.17p 0.16p 0.16p 644275
17/06/2016 0.18p 0.18p 0.15p 0.16p 180000
16/06/2016 0.18p 0.18p 0.16p 0.18p 59713
15/06/2016 0.19p 0.19p 0.15p 0.18p 1000000
14/06/2016 0.19p 0.19p 0.17p 0.19p 500000
13/06/2016 0.19p 0.20p 0.16p 0.19p 1054476
10/06/2016 0.19p 0.19p 0.18p 0.19p 30000
09/06/2016 0.19p 0.20p 0.19p 0.19p 0
08/06/2016 0.19p 0.20p 0.19p 0.19p 47500
07/06/2016 0.19p 0.19p 0.19p 0.19p 0
06/06/2016 0.19p 0.19p 0.19p 0.19p 0
03/06/2016 0.19p 0.19p 0.19p 0.19p 0
02/06/2016 0.19p 0.19p 0.18p 0.19p 383839
01/06/2016 0.18p 0.20p 0.18p 0.19p 836063
31/05/2016 0.22p 0.22p 0.15p 0.18p 897524
27/05/2016 0.20p 0.22p 0.16p 0.22p 3413126
26/05/2016 0.22p 0.24p 0.20p 0.23p 1650000
25/05/2016 0.22p 0.22p 0.19p 0.22p 178637
24/05/2016 0.18p 0.23p 0.18p 0.22p 1039470
23/05/2016 0.18p 0.19p 0.18p 0.18p 697076
20/05/2016 0.18p 0.18p 0.15p 0.18p 57150
19/05/2016 0.18p 0.18p 0.16p 0.18p 438666
18/05/2016 0.19p 0.19p 0.18p 0.18p 2788101
17/05/2016 0.19p 0.19p 0.19p 0.19p 0
16/05/2016 0.23p 0.23p 0.19p 0.19p 5501256
13/05/2016 0.23p 0.23p 0.23p 0.23p 0
12/05/2016 0.25p 0.25p 0.22p 0.23p 239522
11/05/2016 0.25p 0.25p 0.22p 0.25p 13201
10/05/2016 0.25p 0.25p 0.25p 0.25p 0
09/05/2016 0.25p 0.25p 0.22p 0.25p 227272
06/05/2016 0.25p 0.25p 0.22p 0.25p 200000
05/05/2016 0.28p 0.28p 0.25p 0.25p 142907
04/05/2016 0.28p 0.28p 0.25p 0.28p 18637
03/05/2016 0.28p 0.28p 0.25p 0.28p 197490
29/04/2016 0.30p 0.30p 0.25p 0.28p 1295225
28/04/2016 0.30p 0.30p 0.30p 0.30p 0
27/04/2016 0.30p 0.30p 0.30p 0.30p 0
26/04/2016 0.30p 0.30p 0.30p 0.30p 0
25/04/2016 0.30p 0.34p 0.27p 0.30p 196098
22/04/2016 0.28p 0.30p 0.27p 0.30p 1603444
21/04/2016 0.28p 0.28p 0.25p 0.28p 50000
20/04/2016 0.28p 0.28p 0.25p 0.28p 38600
19/04/2016 0.28p 0.29p 0.26p 0.28p 103626
18/04/2016 0.29p 0.29p 0.25p 0.28p 572996
15/04/2016 0.29p 0.29p 0.25p 0.29p 30000
14/04/2016 0.30p 0.30p 0.25p 0.29p 250000
13/04/2016 0.30p 0.31p 0.30p 0.30p 2063276
12/04/2016 0.23p 0.31p 0.23p 0.30p 4443305
11/04/2016 0.21p 0.23p 0.18p 0.23p 3831269
08/04/2016 0.21p 0.21p 0.21p 0.21p 0
07/04/2016 0.19p 0.21p 0.18p 0.21p 810000
06/04/2016 0.19p 0.20p 0.17p 0.19p 387712
05/04/2016 0.19p 0.19p 0.19p 0.19p 118627
04/04/2016 0.19p 0.20p 0.19p 0.19p 0
01/04/2016 0.19p 0.20p 0.17p 0.19p 1178965
31/03/2016 0.19p 0.19p 0.17p 0.19p 203000
30/03/2016 0.19p 0.19p 0.19p 0.19p 0
29/03/2016 0.19p 0.19p 0.19p 0.19p 0
24/03/2016 0.19p 0.19p 0.19p 0.19p 0
23/03/2016 0.19p 0.19p 0.19p 0.19p 0
22/03/2016 0.19p 0.19p 0.19p 0.19p 0
21/03/2016 0.19p 0.20p 0.17p 0.19p 32352
18/03/2016 0.19p 0.19p 0.19p 0.19p 0
17/03/2016 0.19p 0.19p 0.19p 0.19p 0
16/03/2016 0.19p 0.19p 0.19p 0.19p 0
15/03/2016 0.19p 0.19p 0.18p 0.19p 1749189
14/03/2016 0.19p 0.19p 0.17p 0.19p 26666

*Close Price adjusted for both dividends and splits