Clontarf Energy (CLON) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/06/2015 0.63p 0.63p 0.56p 0.63p 112333
29/05/2015 0.53p 0.63p 0.49p 0.63p 2117200
28/05/2015 0.53p 0.53p 0.45p 0.53p 163042
27/05/2015 0.53p 0.53p 0.53p 0.53p 0
26/05/2015 0.53p 0.53p 0.45p 0.53p 126848
22/05/2015 0.53p 0.54p 0.47p 0.53p 366696
21/05/2015 0.65p 0.65p 0.40p 0.53p 4625587
20/05/2015 0.78p 0.78p 0.60p 0.65p 2308494
19/05/2015 0.73p 0.77p 0.70p 0.75p 147089
18/05/2015 0.73p 0.73p 0.70p 0.73p 96502
15/05/2015 0.73p 0.73p 0.70p 0.73p 134386
14/05/2015 0.88p 0.88p 0.71p 0.73p 1778497
13/05/2015 0.70p 1.00p 0.70p 0.88p 11104770
12/05/2015 0.53p 0.74p 0.53p 0.65p 1490048
11/05/2015 0.50p 0.53p 0.50p 0.53p 0
08/05/2015 0.50p 0.50p 0.43p 0.50p 34000
07/05/2015 0.53p 0.53p 0.45p 0.50p 612036
06/05/2015 0.45p 0.62p 0.42p 0.53p 2041412
05/05/2015 0.43p 0.45p 0.35p 0.45p 38766
01/05/2015 0.43p 0.43p 0.41p 0.43p 7334
30/04/2015 0.43p 0.43p 0.41p 0.43p 34764
29/04/2015 0.43p 0.43p 0.43p 0.43p 0
28/04/2015 0.43p 0.43p 0.43p 0.43p 0
27/04/2015 0.43p 0.43p 0.43p 0.43p 0
24/04/2015 0.43p 0.43p 0.43p 0.43p 0
23/04/2015 0.43p 0.43p 0.35p 0.43p 16726
22/04/2015 0.43p 0.43p 0.43p 0.43p 0
21/04/2015 0.43p 0.43p 0.36p 0.43p 20000
20/04/2015 0.43p 0.43p 0.30p 0.43p 426893
17/04/2015 0.43p 0.43p 0.35p 0.43p 26000
16/04/2015 0.43p 0.43p 0.35p 0.43p 10000
15/04/2015 0.43p 0.43p 0.33p 0.43p 445235
14/04/2015 0.43p 0.43p 0.35p 0.43p 101772
13/04/2015 0.43p 0.43p 0.35p 0.43p 25964
10/04/2015 0.43p 0.43p 0.43p 0.43p 35000
09/04/2015 0.43p 0.43p 0.43p 0.43p 0
08/04/2015 0.43p 0.43p 0.43p 0.43p 0
07/04/2015 0.43p 0.43p 0.43p 0.43p 0
02/04/2015 0.43p 0.43p 0.35p 0.43p 100000
01/04/2015 0.43p 0.43p 0.30p 0.43p 807700
31/03/2015 0.43p 0.43p 0.35p 0.43p 248400
30/03/2015 0.43p 0.43p 0.35p 0.43p 200000
27/03/2015 0.43p 0.43p 0.37p 0.43p 56600
26/03/2015 0.43p 0.43p 0.43p 0.43p 0
25/03/2015 0.43p 0.48p 0.37p 0.43p 134452
24/03/2015 0.45p 0.45p 0.35p 0.43p 505600
23/03/2015 0.45p 0.50p 0.35p 0.45p 15500
20/03/2015 0.43p 0.45p 0.36p 0.45p 494700
19/03/2015 0.43p 0.43p 0.35p 0.43p 80449
18/03/2015 0.45p 0.45p 0.36p 0.43p 5600
17/03/2015 0.45p 0.45p 0.45p 0.45p 0
16/03/2015 0.45p 0.45p 0.36p 0.45p 27496
13/03/2015 0.45p 0.50p 0.36p 0.45p 60924
12/03/2015 0.38p 0.45p 0.38p 0.45p 496876
11/03/2015 0.43p 0.43p 0.30p 0.38p 526200
10/03/2015 0.43p 0.43p 0.40p 0.43p 25000
09/03/2015 0.43p 0.43p 0.42p 0.43p 238095
06/03/2015 0.48p 0.48p 0.31p 0.43p 226800
05/03/2015 0.48p 0.48p 0.40p 0.48p 256000
04/03/2015 0.48p 0.48p 0.48p 0.48p 0
03/03/2015 0.55p 0.55p 0.40p 0.48p 710000
02/03/2015 0.55p 0.55p 0.55p 0.55p 0
27/02/2015 0.68p 0.68p 0.50p 0.55p 375000
26/02/2015 0.68p 0.68p 0.68p 0.68p 0
25/02/2015 0.68p 0.68p 0.60p 0.68p 14959
24/02/2015 0.68p 0.68p 0.60p 0.68p 11200
23/02/2015 0.68p 0.68p 0.68p 0.68p 0
20/02/2015 0.68p 0.68p 0.68p 0.68p 0
19/02/2015 0.68p 0.68p 0.68p 0.68p 0
18/02/2015 0.68p 0.68p 0.68p 0.68p 0
17/02/2015 0.70p 0.70p 0.57p 0.68p 161200
16/02/2015 0.70p 0.70p 0.70p 0.70p 0
13/02/2015 0.70p 0.70p 0.70p 0.70p 0
12/02/2015 0.70p 0.70p 0.60p 0.70p 2500
11/02/2015 0.73p 0.73p 0.60p 0.70p 150000
10/02/2015 0.73p 0.73p 0.73p 0.73p 0
09/02/2015 0.73p 0.75p 0.73p 0.73p 264667
06/02/2015 0.73p 0.73p 0.60p 0.73p 32627
05/02/2015 0.73p 0.73p 0.73p 0.73p 0
04/02/2015 0.73p 0.73p 0.73p 0.73p 0
03/02/2015 0.70p 0.73p 0.70p 0.73p 0
02/02/2015 0.70p 0.70p 0.70p 0.70p 0
30/01/2015 0.70p 0.70p 0.57p 0.70p 77000
29/01/2015 0.70p 0.70p 0.70p 0.70p 0
28/01/2015 0.73p 0.73p 0.60p 0.70p 226020
27/01/2015 0.65p 0.75p 0.65p 0.73p 320048
26/01/2015 0.65p 0.65p 0.65p 0.65p 0
23/01/2015 0.65p 0.65p 0.65p 0.65p 0
22/01/2015 0.65p 0.72p 0.65p 0.65p 42000
21/01/2015 0.65p 0.65p 0.51p 0.65p 75000
20/01/2015 0.65p 0.65p 0.51p 0.65p 38500
19/01/2015 0.65p 0.65p 0.65p 0.65p 0
16/01/2015 0.65p 0.65p 0.50p 0.65p 20699
15/01/2015 0.70p 0.70p 0.50p 0.65p 2491676
14/01/2015 0.75p 0.75p 0.66p 0.70p 200000
13/01/2015 0.70p 0.79p 0.60p 0.75p 825929
12/01/2015 0.70p 0.70p 0.60p 0.70p 8400
09/01/2015 0.75p 0.75p 0.65p 0.70p 585911
08/01/2015 0.65p 0.80p 0.65p 0.75p 704818
07/01/2015 0.60p 0.67p 0.50p 0.65p 883051
06/01/2015 0.60p 0.60p 0.60p 0.60p 0
05/01/2015 0.60p 0.60p 0.60p 0.60p 0
02/01/2015 0.60p 0.60p 0.50p 0.60p 242679
31/12/2014 0.65p 0.65p 0.60p 0.60p 9983
30/12/2014 0.60p 0.65p 0.60p 0.65p 0
29/12/2014 0.65p 0.65p 0.65p 0.65p 28000
24/12/2014 0.70p 0.70p 0.60p 0.65p 100000
23/12/2014 0.65p 0.65p 0.60p 0.65p 0
22/12/2014 0.65p 0.65p 0.60p 0.65p 100000
19/12/2014 0.65p 0.65p 0.60p 0.65p 12936
18/12/2014 0.80p 0.80p 0.50p 0.65p 1280580
17/12/2014 0.83p 0.83p 0.70p 0.80p 280775
16/12/2014 0.85p 0.85p 0.71p 0.83p 269600
15/12/2014 0.85p 0.85p 0.73p 0.85p 9300
12/12/2014 0.85p 0.85p 0.85p 0.85p 0
11/12/2014 0.90p 0.90p 0.73p 0.85p 224301
10/12/2014 0.95p 0.95p 0.83p 0.90p 917614
09/12/2014 0.90p 1.00p 0.83p 0.95p 541578
08/12/2014 1.05p 1.05p 0.82p 0.90p 748574
05/12/2014 1.05p 1.05p 0.92p 1.05p 2174
04/12/2014 1.05p 1.05p 1.00p 1.05p 23500
03/12/2014 1.05p 1.05p 0.92p 1.05p 44000
02/12/2014 1.05p 1.05p 1.05p 1.05p 0
01/12/2014 1.05p 1.05p 0.92p 1.05p 200000
28/11/2014 1.05p 1.05p 0.92p 1.05p 72800
27/11/2014 1.05p 1.05p 1.05p 1.05p 0
26/11/2014 1.00p 1.10p 1.00p 1.05p 262748
25/11/2014 0.95p 1.09p 0.95p 1.00p 1290500
24/11/2014 0.95p 1.10p 0.90p 0.95p 1983588
21/11/2014 0.95p 0.95p 0.95p 0.95p 0
20/11/2014 0.95p 1.09p 0.95p 0.95p 200000
19/11/2014 0.95p 1.09p 0.86p 0.95p 267800
18/11/2014 0.95p 1.09p 0.95p 0.95p 500000
17/11/2014 0.95p 0.95p 0.95p 0.95p 0
14/11/2014 0.95p 1.09p 0.93p 0.95p 430000
13/11/2014 0.95p 1.09p 0.93p 0.95p 1134000
12/11/2014 0.95p 1.10p 0.91p 0.95p 586750
11/11/2014 0.95p 1.10p 0.95p 0.95p 1421500
10/11/2014 0.95p 1.10p 0.90p 0.95p 221581
07/11/2014 0.95p 1.09p 0.80p 0.95p 466800
06/11/2014 0.95p 1.09p 0.95p 0.95p 1345500
05/11/2014 0.90p 1.10p 0.80p 0.95p 1799000
04/11/2014 0.90p 1.00p 0.90p 0.90p 809084
03/11/2014 0.90p 0.99p 0.90p 0.90p 238400
31/10/2014 1.00p 1.09p 0.90p 0.90p 9127333
30/10/2014 1.13p 1.20p 0.90p 1.00p 4142450
29/10/2014 1.20p 1.30p 1.13p 1.13p 7928403
28/10/2014 1.25p 1.25p 1.09p 1.20p 90321
27/10/2014 1.25p 1.29p 1.10p 1.25p 12109
24/10/2014 1.25p 1.25p 1.10p 1.25p 200000
23/10/2014 1.25p 1.34p 1.10p 1.25p 354357
22/10/2014 1.25p 1.32p 1.10p 1.25p 173489
21/10/2014 1.13p 1.40p 1.10p 1.25p 1255663
20/10/2014 1.08p 1.20p 1.08p 1.13p 333472
17/10/2014 1.08p 1.20p 1.08p 1.08p 456736
16/10/2014 1.08p 1.08p 0.96p 1.08p 55115
15/10/2014 1.08p 1.13p 0.96p 1.08p 285911
14/10/2014 1.15p 1.15p 1.03p 1.08p 498668
13/10/2014 0.95p 1.40p 0.95p 1.15p 1845841
10/10/2014 0.95p 0.95p 0.95p 0.95p 0
09/10/2014 0.95p 0.95p 0.95p 0.95p 0
08/10/2014 0.95p 1.09p 0.87p 0.95p 85331
07/10/2014 0.95p 0.95p 0.95p 0.95p 0
06/10/2014 0.95p 1.09p 0.87p 0.95p 190000
03/10/2014 0.95p 1.09p 0.95p 0.95p 49913
02/10/2014 0.95p 0.95p 0.86p 0.95p 29612
01/10/2014 1.00p 1.00p 0.92p 0.95p 421000
30/09/2014 1.00p 1.00p 0.90p 1.00p 101200
29/09/2014 1.18p 1.18p 1.05p 1.18p 109376
26/09/2014 1.18p 1.18p 1.05p 1.18p 52000
25/09/2014 1.18p 1.30p 1.05p 1.18p 115388
24/09/2014 1.05p 1.32p 1.05p 1.18p 1800336
23/09/2014 1.05p 1.15p 0.90p 1.05p 461854
22/09/2014 1.05p 1.18p 0.90p 1.05p 575952
19/09/2014 1.05p 1.05p 1.05p 1.05p 0
18/09/2014 1.05p 1.05p 0.90p 1.05p 13500
17/09/2014 1.05p 1.05p 0.90p 1.05p 10112
16/09/2014 1.05p 1.05p 0.90p 1.05p 108000
15/09/2014 1.05p 1.05p 0.90p 1.05p 45299
12/09/2014 1.05p 1.05p 0.90p 1.05p 30000
11/09/2014 1.05p 1.17p 0.90p 1.05p 93491
10/09/2014 1.05p 1.16p 1.05p 1.05p 8168
09/09/2014 1.05p 1.05p 0.90p 1.05p 10000
08/09/2014 1.05p 1.05p 1.05p 1.05p 0
05/09/2014 1.05p 1.05p 0.90p 1.05p 87527
04/09/2014 1.05p 1.05p 1.05p 1.05p 0
03/09/2014 1.05p 1.16p 1.05p 1.05p 1500
02/09/2014 1.05p 1.05p 1.05p 1.05p 0
01/09/2014 1.05p 1.17p 1.05p 1.05p 20940
29/08/2014 1.05p 1.05p 1.05p 1.05p 0
28/08/2014 1.05p 1.05p 0.90p 1.05p 133600
27/08/2014 1.05p 1.05p 1.05p 1.05p 0
26/08/2014 1.10p 1.15p 0.90p 1.05p 482800
22/08/2014 1.10p 1.13p 0.90p 1.10p 453155
21/08/2014 1.08p 1.24p 0.90p 1.10p 371944
20/08/2014 1.05p 1.08p 0.90p 1.08p 9000
19/08/2014 1.08p 1.08p 0.91p 1.05p 200000
18/08/2014 1.08p 1.08p 0.91p 1.08p 11799
15/08/2014 1.08p 1.08p 1.08p 1.08p 0
14/08/2014 1.10p 1.10p 0.91p 1.08p 309572

*Close Price adjusted for both dividends and splits