Clontarf Energy (CLON) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/11/2017 0.38p 0.38p 0.35p 0.37p 2496148
13/11/2017 0.38p 0.38p 0.38p 0.38p 0
10/11/2017 0.38p 0.38p 0.38p 0.38p 0
09/11/2017 0.38p 0.40p 0.36p 0.38p 50000
08/11/2017 0.38p 0.38p 0.36p 0.38p 100000
07/11/2017 0.38p 0.39p 0.36p 0.38p 1137082
06/11/2017 0.39p 0.39p 0.36p 0.38p 1636823
03/11/2017 0.37p 0.39p 0.35p 0.39p 3883333
02/11/2017 0.37p 0.40p 0.35p 0.37p 191339
01/11/2017 0.39p 0.39p 0.37p 0.37p 1100000
31/10/2017 0.40p 0.40p 0.38p 0.39p 1503930
30/10/2017 0.40p 0.40p 0.40p 0.40p 0
27/10/2017 0.40p 0.40p 0.39p 0.40p 400000
26/10/2017 0.40p 0.40p 0.39p 0.40p 405965
25/10/2017 0.40p 0.40p 0.39p 0.40p 1290452
24/10/2017 0.40p 0.40p 0.39p 0.40p 204000
23/10/2017 0.40p 0.41p 0.40p 0.40p 230000
20/10/2017 0.44p 0.44p 0.39p 0.40p 1231702
19/10/2017 0.44p 0.45p 0.41p 0.44p 154986
18/10/2017 0.44p 0.44p 0.41p 0.44p 920381
17/10/2017 0.44p 0.44p 0.42p 0.44p 318820
16/10/2017 0.44p 0.44p 0.42p 0.44p 562500
13/10/2017 0.42p 0.44p 0.42p 0.44p 2150099
12/10/2017 0.44p 0.44p 0.42p 0.42p 5770182
11/10/2017 0.44p 0.44p 0.44p 0.44p 50000
10/10/2017 0.44p 0.44p 0.44p 0.44p 250000
09/10/2017 0.44p 0.44p 0.44p 0.44p 148730
06/10/2017 0.44p 0.45p 0.43p 0.44p 301518
05/10/2017 0.44p 0.44p 0.44p 0.44p 30663
04/10/2017 0.43p 0.45p 0.42p 0.44p 4991349
03/10/2017 0.43p 0.43p 0.41p 0.43p 349990
02/10/2017 0.44p 0.45p 0.41p 0.41p 2971499
29/09/2017 0.44p 0.44p 0.44p 0.44p 1962951
28/09/2017 0.44p 0.44p 0.44p 0.44p 658375
27/09/2017 0.44p 0.44p 0.41p 0.44p 1799580
26/09/2017 0.47p 0.47p 0.41p 0.44p 1855699
25/09/2017 0.41p 0.47p 0.41p 0.47p 6600646
22/09/2017 0.44p 0.44p 0.41p 0.41p 2635921
21/09/2017 0.44p 0.44p 0.44p 0.44p 823302
20/09/2017 0.44p 0.44p 0.44p 0.44p 8400
19/09/2017 0.44p 0.44p 0.44p 0.44p 2711183
18/09/2017 0.44p 0.44p 0.44p 0.44p 1026882
15/09/2017 0.44p 0.44p 0.44p 0.44p 543321
14/09/2017 0.43p 0.44p 0.43p 0.44p 250698
13/09/2017 0.43p 0.43p 0.43p 0.43p 993769
12/09/2017 0.44p 0.45p 0.42p 0.43p 1977118
11/09/2017 0.47p 0.47p 0.45p 0.45p 2689122
08/09/2017 0.47p 0.47p 0.47p 0.47p 923437
07/09/2017 0.47p 0.47p 0.47p 0.47p 454546
06/09/2017 0.47p 0.47p 0.47p 0.47p 1065496
05/09/2017 0.47p 0.48p 0.46p 0.47p 107528
04/09/2017 0.46p 0.48p 0.45p 0.46p 1911865
01/09/2017 0.45p 0.45p 0.45p 0.45p 1751285
31/08/2017 0.46p 0.46p 0.45p 0.45p 2227064
30/08/2017 0.46p 0.46p 0.46p 0.46p 389748
29/08/2017 0.46p 0.46p 0.46p 0.46p 1298395
25/08/2017 0.46p 0.46p 0.46p 0.46p 996289
24/08/2017 0.46p 0.46p 0.46p 0.46p 2083836
23/08/2017 0.46p 0.46p 0.46p 0.46p 549514
22/08/2017 0.46p 0.46p 0.46p 0.46p 1534023
21/08/2017 0.46p 0.46p 0.46p 0.46p 750000
18/08/2017 0.46p 0.46p 0.46p 0.46p 162400
17/08/2017 0.48p 0.48p 0.46p 0.46p 2179686
16/08/2017 0.48p 0.48p 0.48p 0.48p 76248
15/08/2017 0.47p 0.48p 0.47p 0.48p 275985
14/08/2017 0.49p 0.49p 0.48p 0.48p 1472948
11/08/2017 0.50p 0.50p 0.49p 0.49p 478782
10/08/2017 0.50p 0.50p 0.50p 0.50p 435370
09/08/2017 0.51p 0.51p 0.50p 0.50p 677410
08/08/2017 0.50p 0.51p 0.50p 0.51p 695019
07/08/2017 0.50p 0.50p 0.50p 0.50p 1264917
04/08/2017 0.51p 0.51p 0.50p 0.50p 2629514
03/08/2017 0.54p 0.60p 0.51p 0.51p 6576409
02/08/2017 0.48p 0.58p 0.48p 0.54p 19812504
01/08/2017 0.46p 0.48p 0.46p 0.48p 2463867
31/07/2017 0.45p 0.46p 0.45p 0.46p 2823940
28/07/2017 0.46p 0.46p 0.45p 0.45p 2485299
27/07/2017 0.47p 0.47p 0.44p 0.46p 3847002
26/07/2017 0.49p 0.49p 0.47p 0.47p 2409519
25/07/2017 0.48p 0.49p 0.48p 0.49p 1888444
24/07/2017 0.47p 0.48p 0.47p 0.48p 3323440
21/07/2017 0.47p 0.47p 0.47p 0.47p 347150
20/07/2017 0.49p 0.49p 0.47p 0.47p 6271179
19/07/2017 0.50p 0.50p 0.49p 0.49p 543015
18/07/2017 0.50p 0.50p 0.50p 0.50p 2612639
17/07/2017 0.50p 0.50p 0.50p 0.50p 870604
14/07/2017 0.49p 0.51p 0.49p 0.50p 2431114
13/07/2017 0.51p 0.51p 0.49p 0.49p 5202415
12/07/2017 0.51p 0.51p 0.51p 0.51p 1121579
11/07/2017 0.51p 0.52p 0.50p 0.51p 2422453
10/07/2017 0.52p 0.52p 0.50p 0.51p 3514556
07/07/2017 0.52p 0.52p 0.52p 0.52p 3143167
06/07/2017 0.54p 0.54p 0.52p 0.52p 2089467
05/07/2017 0.57p 0.57p 0.52p 0.54p 6172899
04/07/2017 0.58p 0.58p 0.57p 0.57p 6334912
03/07/2017 0.57p 0.62p 0.57p 0.58p 8259064
30/06/2017 0.53p 0.61p 0.53p 0.57p 25779104
29/06/2017 0.43p 0.61p 0.43p 0.53p 68709648
28/06/2017 0.40p 0.43p 0.40p 0.43p 6774892
27/06/2017 0.40p 0.40p 0.40p 0.40p 895376
26/06/2017 0.41p 0.41p 0.40p 0.40p 2234342
23/06/2017 0.40p 0.41p 0.40p 0.41p 2383263
22/06/2017 0.41p 0.42p 0.40p 0.40p 0
21/06/2017 0.48p 0.48p 0.41p 0.41p 0
20/06/2017 0.48p 0.49p 0.48p 0.48p 0
19/06/2017 0.50p 0.50p 0.47p 0.48p 0
16/06/2017 0.51p 0.51p 0.48p 0.50p 8455616
15/06/2017 0.54p 0.54p 0.50p 0.51p 6873482
14/06/2017 0.55p 0.55p 0.51p 0.54p 8534355
13/06/2017 0.56p 0.63p 0.52p 0.55p 31697418
12/06/2017 0.59p 0.59p 0.51p 0.56p 15925733
09/06/2017 0.60p 0.60p 0.50p 0.59p 34228528
08/06/2017 0.67p 0.80p 0.55p 0.61p 84543480
07/06/2017 0.78p 0.84p 0.65p 0.65p 99712520
06/06/2017 0.36p 0.90p 0.36p 0.73p 390576448
05/06/2017 0.33p 0.35p 0.30p 0.34p 9320976
02/06/2017 0.33p 0.33p 0.30p 0.33p 5369467
01/06/2017 0.33p 0.33p 0.32p 0.33p 173573
31/05/2017 0.34p 0.34p 0.32p 0.33p 1500575
30/05/2017 0.35p 0.35p 0.33p 0.34p 1398058
26/05/2017 0.34p 0.35p 0.32p 0.35p 6264996
25/05/2017 0.34p 0.35p 0.33p 0.34p 2357677
24/05/2017 0.34p 0.36p 0.32p 0.34p 7964889
23/05/2017 0.34p 0.35p 0.33p 0.34p 907906
22/05/2017 0.33p 0.37p 0.33p 0.34p 9620776
19/05/2017 0.34p 0.34p 0.33p 0.33p 1651410
18/05/2017 0.33p 0.36p 0.31p 0.34p 11758521
17/05/2017 0.34p 0.34p 0.31p 0.33p 1108532
16/05/2017 0.36p 0.36p 0.30p 0.34p 15106923
15/05/2017 0.42p 0.42p 0.34p 0.36p 8668217
12/05/2017 0.42p 0.42p 0.40p 0.42p 262509
11/05/2017 0.42p 0.42p 0.40p 0.42p 550477
10/05/2017 0.42p 0.43p 0.40p 0.42p 3558179
09/05/2017 0.42p 0.42p 0.40p 0.42p 16800
08/05/2017 0.42p 0.42p 0.41p 0.42p 300000
05/05/2017 0.42p 0.42p 0.40p 0.42p 54113
04/05/2017 0.42p 0.42p 0.40p 0.42p 946240
03/05/2017 0.41p 0.43p 0.40p 0.42p 2488420
02/05/2017 0.41p 0.41p 0.40p 0.41p 375928
28/04/2017 0.41p 0.41p 0.39p 0.41p 881839
27/04/2017 0.42p 0.42p 0.39p 0.41p 2604615
26/04/2017 0.42p 0.42p 0.40p 0.42p 83389
25/04/2017 0.41p 0.44p 0.40p 0.42p 1536589
24/04/2017 0.39p 0.41p 0.38p 0.41p 2831144
21/04/2017 0.41p 0.41p 0.38p 0.39p 867363
20/04/2017 0.41p 0.41p 0.41p 0.41p 73101
19/04/2017 0.41p 0.41p 0.41p 0.41p 1476
18/04/2017 0.41p 0.41p 0.40p 0.41p 1462666
13/04/2017 0.42p 0.42p 0.40p 0.41p 906996
12/04/2017 0.43p 0.43p 0.40p 0.42p 4269512
11/04/2017 0.43p 0.43p 0.41p 0.43p 43000
10/04/2017 0.43p 0.43p 0.43p 0.43p 0
07/04/2017 0.43p 0.43p 0.41p 0.43p 1048048
06/04/2017 0.42p 0.43p 0.40p 0.43p 908837
05/04/2017 0.42p 0.43p 0.42p 0.42p 1718867
04/04/2017 0.42p 0.42p 0.41p 0.42p 622759
03/04/2017 0.42p 0.42p 0.41p 0.42p 75000
31/03/2017 0.42p 0.43p 0.40p 0.42p 3656170
30/03/2017 0.46p 0.47p 0.40p 0.42p 10528577
29/03/2017 0.41p 0.47p 0.39p 0.46p 19089682
28/03/2017 0.43p 0.43p 0.40p 0.41p 3300109
27/03/2017 0.44p 0.44p 0.41p 0.43p 696486
24/03/2017 0.45p 0.46p 0.43p 0.44p 2906987
23/03/2017 0.45p 0.45p 0.45p 0.45p 0
22/03/2017 0.43p 0.45p 0.42p 0.45p 2993581
21/03/2017 0.44p 0.48p 0.40p 0.43p 19924874
20/03/2017 0.45p 0.45p 0.42p 0.44p 801832
17/03/2017 0.46p 0.46p 0.43p 0.45p 1525156
16/03/2017 0.46p 0.47p 0.45p 0.46p 1174790
15/03/2017 0.46p 0.46p 0.45p 0.46p 1112951
14/03/2017 0.46p 0.46p 0.43p 0.46p 1385276
13/03/2017 0.48p 0.48p 0.45p 0.46p 2321546
10/03/2017 0.48p 0.53p 0.46p 0.48p 24090624
09/03/2017 0.49p 0.49p 0.47p 0.48p 3073050
08/03/2017 0.49p 0.49p 0.48p 0.49p 274551
07/03/2017 0.46p 0.49p 0.45p 0.49p 2776517
06/03/2017 0.49p 0.50p 0.45p 0.46p 5784586
03/03/2017 0.49p 0.50p 0.48p 0.49p 1128268
02/03/2017 0.49p 0.50p 0.49p 0.49p 536715
01/03/2017 0.49p 0.50p 0.48p 0.49p 2778270
28/02/2017 0.52p 0.52p 0.48p 0.49p 1848387
27/02/2017 0.54p 0.54p 0.49p 0.52p 7928492
24/02/2017 0.50p 0.57p 0.48p 0.54p 26514000
23/02/2017 0.51p 0.51p 0.48p 0.50p 4026539
22/02/2017 0.51p 0.51p 0.49p 0.51p 475769
21/02/2017 0.50p 0.51p 0.49p 0.51p 8971287
20/02/2017 0.54p 0.54p 0.49p 0.50p 4924278
17/02/2017 0.51p 0.54p 0.51p 0.54p 5698071
16/02/2017 0.53p 0.54p 0.49p 0.51p 3955765
15/02/2017 0.53p 0.53p 0.51p 0.53p 2897112
14/02/2017 0.52p 0.56p 0.49p 0.53p 21152148
13/02/2017 0.54p 0.54p 0.51p 0.52p 10730973
10/02/2017 0.53p 0.55p 0.51p 0.54p 4110243
09/02/2017 0.56p 0.59p 0.52p 0.53p 11862154
08/02/2017 0.55p 0.57p 0.54p 0.56p 8187791
07/02/2017 0.52p 0.61p 0.52p 0.55p 46086940
06/02/2017 0.51p 0.53p 0.49p 0.52p 1369326
03/02/2017 0.52p 0.52p 0.50p 0.51p 1359199
02/02/2017 0.52p 0.53p 0.50p 0.52p 2488421
01/02/2017 0.53p 0.54p 0.49p 0.52p 27219248

*Close Price adjusted for both dividends and splits