Clontarf Energy (CLON) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/08/2014 1.10p 1.10p 1.00p 1.10p 382662
12/08/2014 1.10p 1.10p 1.00p 1.10p 28000
11/08/2014 1.10p 1.10p 0.99p 1.10p 28000
08/08/2014 1.10p 1.10p 0.98p 1.10p 129200
07/08/2014 1.15p 1.15p 1.06p 1.10p 3170
06/08/2014 1.15p 1.15p 1.06p 1.15p 34013
05/08/2014 1.15p 1.15p 1.06p 1.15p 0
04/08/2014 1.15p 1.15p 1.06p 1.15p 750000
01/08/2014 1.38p 1.44p 1.05p 1.15p 2392970
31/07/2014 1.10p 1.48p 1.10p 1.38p 3858327
30/07/2014 1.03p 1.15p 1.03p 1.10p 26895
29/07/2014 1.00p 1.15p 1.00p 1.03p 797000
28/07/2014 1.00p 1.12p 0.88p 1.00p 574800
25/07/2014 0.98p 1.05p 0.98p 1.00p 500000
24/07/2014 0.98p 1.05p 0.82p 0.98p 487100
23/07/2014 0.98p 0.98p 0.75p 0.98p 802500
22/07/2014 0.98p 0.98p 0.75p 0.98p 8455866
21/07/2014 0.95p 1.03p 0.75p 0.95p 8109100
18/07/2014 1.00p 1.00p 0.85p 0.98p 302900
17/07/2014 1.05p 1.19p 0.90p 0.98p 1460395
16/07/2014 1.05p 1.05p 0.90p 1.05p 24178
15/07/2014 1.18p 1.18p 0.90p 1.05p 720886
14/07/2014 1.18p 1.35p 1.11p 1.18p 31600
11/07/2014 1.18p 1.35p 1.18p 1.18p 174211
10/07/2014 1.18p 1.30p 1.03p 1.18p 369600
09/07/2014 1.13p 1.30p 1.08p 1.18p 105759
08/07/2014 1.13p 1.24p 1.13p 1.13p 200000
07/07/2014 1.05p 1.22p 0.95p 1.13p 568537
04/07/2014 0.95p 1.17p 0.95p 1.05p 542014
03/07/2014 0.95p 0.99p 0.95p 0.95p 94000
02/07/2014 0.95p 1.03p 0.87p 0.95p 244802
01/07/2014 0.93p 0.95p 0.93p 0.95p 30263
30/06/2014 1.35p 1.35p 0.90p 0.93p 1259192
27/06/2014 1.15p 1.50p 1.15p 1.35p 1874569
26/06/2014 1.05p 1.30p 1.05p 1.15p 247662
25/06/2014 1.05p 1.10p 1.00p 1.05p 110457
24/06/2014 1.10p 1.20p 0.98p 1.05p 375456
23/06/2014 0.85p 1.20p 0.80p 1.10p 992667
20/06/2014 0.85p 0.90p 0.80p 0.85p 410072
19/06/2014 0.85p 0.85p 0.85p 0.85p 82413
18/06/2014 0.88p 0.88p 0.85p 0.85p 315940
17/06/2014 0.88p 0.88p 0.85p 0.88p 150000
16/06/2014 0.88p 0.88p 0.86p 0.88p 200000
13/06/2014 0.90p 0.90p 0.85p 0.88p 199477
12/06/2014 0.90p 0.90p 0.85p 0.90p 106200
11/06/2014 0.90p 0.90p 0.85p 0.90p 254399
10/06/2014 0.90p 0.90p 0.86p 0.90p 115637
09/06/2014 0.90p 0.93p 0.85p 0.90p 716896
06/06/2014 0.98p 0.98p 0.80p 0.90p 2928079
05/06/2014 0.70p 1.38p 0.70p 0.98p 15493831
04/06/2014 0.50p 0.80p 0.49p 0.70p 2714515
03/06/2014 0.45p 0.50p 0.45p 0.50p 700000
02/06/2014 0.45p 0.49p 0.35p 0.45p 0
30/05/2014 0.45p 0.49p 0.35p 0.45p 204887
29/05/2014 0.50p 0.50p 0.41p 0.45p 160221
28/05/2014 0.50p 0.50p 0.49p 0.50p 500000
27/05/2014 0.53p 0.53p 0.41p 0.50p 236200
23/05/2014 0.53p 0.53p 0.45p 0.53p 0
22/05/2014 0.53p 0.53p 0.45p 0.53p 100000
21/05/2014 0.53p 0.55p 0.53p 0.53p 0
20/05/2014 0.53p 0.55p 0.53p 0.53p 7920
19/05/2014 0.53p 0.53p 0.45p 0.53p 148336
16/05/2014 0.53p 0.53p 0.48p 0.53p 36000
15/05/2014 0.53p 0.55p 0.48p 0.53p 83716
14/05/2014 0.53p 0.55p 0.53p 0.53p 40000
13/05/2014 0.53p 0.53p 0.48p 0.53p 23714
12/05/2014 0.53p 0.55p 0.48p 0.50p 50564
09/05/2014 0.50p 0.53p 0.48p 0.50p 30107
08/05/2014 0.53p 0.56p 0.47p 0.53p 275294
07/05/2014 0.50p 0.53p 0.45p 0.53p 40385
06/05/2014 0.60p 0.60p 0.46p 0.53p 200000
02/05/2014 0.60p 0.62p 0.60p 0.60p 158825
01/05/2014 0.60p 0.60p 0.50p 0.60p 0
30/04/2014 0.60p 0.60p 0.50p 0.60p 33600
29/04/2014 0.60p 0.60p 0.50p 0.60p 5600
28/04/2014 0.60p 0.60p 0.50p 0.60p 0
25/04/2014 0.60p 0.60p 0.50p 0.60p 50000
24/04/2014 0.60p 0.60p 0.53p 0.60p 0
23/04/2014 0.60p 0.60p 0.53p 0.60p 56000
22/04/2014 0.60p 0.63p 0.60p 0.60p 216234
17/04/2014 0.60p 0.63p 0.53p 0.60p 78400
16/04/2014 0.60p 0.63p 0.56p 0.60p 0
15/04/2014 0.60p 0.63p 0.56p 0.60p 64423
14/04/2014 0.60p 0.63p 0.51p 0.60p 0
11/04/2014 0.60p 0.63p 0.56p 0.60p 358914
10/04/2014 0.60p 0.70p 0.55p 0.60p 151802
09/04/2014 0.83p 0.84p 0.55p 0.60p 1357196
08/04/2014 0.55p 0.88p 0.50p 0.83p 4825302
07/04/2014 0.55p 0.55p 0.50p 0.55p 788832
04/04/2014 0.63p 0.63p 0.55p 0.55p 250000
03/04/2014 0.63p 0.70p 0.50p 0.63p 46500
02/04/2014 0.70p 0.70p 0.50p 0.63p 103500
01/04/2014 0.70p 0.70p 0.62p 0.70p 223000
31/03/2014 0.70p 0.70p 0.60p 0.70p 20000
28/03/2014 0.65p 0.70p 0.50p 0.60p 240278
27/03/2014 0.70p 0.70p 0.50p 0.70p 159966
26/03/2014 0.85p 0.85p 0.60p 0.70p 351308
25/03/2014 1.08p 1.08p 0.71p 0.85p 644104
24/03/2014 1.08p 1.08p 0.95p 1.08p 0
21/03/2014 1.08p 1.08p 0.95p 1.08p 1737
20/03/2014 1.08p 1.08p 0.95p 1.08p 24000
19/03/2014 1.08p 1.08p 0.95p 1.08p 0
18/03/2014 1.08p 1.08p 0.95p 1.08p 132465
17/03/2014 1.08p 1.08p 0.95p 1.00p 79800
14/03/2014 1.05p 1.08p 0.95p 1.08p 521054
13/03/2014 1.03p 1.10p 0.92p 1.05p 0
12/03/2014 1.05p 1.10p 0.92p 1.03p 508000
11/03/2014 1.10p 1.10p 0.92p 1.05p 281722
10/03/2014 1.05p 1.10p 1.00p 1.05p 105000
07/03/2014 1.10p 1.10p 1.00p 1.05p 794876
06/03/2014 1.10p 1.10p 1.00p 1.10p 20164
05/03/2014 1.20p 1.20p 0.96p 1.10p 250400
04/03/2014 1.20p 1.20p 1.00p 1.20p 449475
03/03/2014 1.20p 1.20p 1.05p 1.20p 93597
28/02/2014 1.20p 1.20p 1.10p 1.20p 62800
27/02/2014 1.20p 1.20p 1.10p 1.20p 138639
26/02/2014 1.20p 1.20p 1.10p 1.20p 137679
25/02/2014 1.20p 1.20p 1.10p 1.20p 25200
24/02/2014 1.20p 1.20p 1.10p 1.20p 126358
21/02/2014 1.20p 1.23p 1.10p 1.20p 129708
20/02/2014 1.30p 1.30p 1.01p 1.23p 1457220
19/02/2014 1.30p 1.44p 1.22p 1.30p 0
18/02/2014 1.28p 1.44p 1.22p 1.30p 4239589
17/02/2014 1.25p 1.31p 1.20p 1.28p 915563
14/02/2014 1.13p 1.30p 1.13p 1.25p 333590
13/02/2014 1.13p 1.19p 1.03p 1.13p 0
12/02/2014 1.15p 1.19p 1.03p 1.13p 573218
11/02/2014 1.15p 1.15p 1.08p 1.15p 283534
10/02/2014 1.13p 1.20p 1.03p 1.15p 230155
07/02/2014 1.05p 1.15p 1.03p 1.10p 479539
06/02/2014 1.15p 1.15p 1.00p 1.05p 530687
05/02/2014 1.28p 1.28p 0.95p 1.15p 900349
04/02/2014 1.28p 1.35p 1.15p 1.28p 971296
03/02/2014 1.00p 1.35p 1.00p 1.28p 1705761
31/01/2014 1.05p 1.05p 0.90p 1.00p 280000
30/01/2014 1.13p 1.13p 0.90p 1.05p 635120
29/01/2014 1.28p 1.28p 1.00p 1.13p 1273529
28/01/2014 1.30p 1.30p 1.20p 1.28p 478879
27/01/2014 1.33p 1.33p 1.15p 1.30p 1026632
24/01/2014 1.30p 1.57p 1.26p 1.33p 6733371
23/01/2014 1.18p 1.31p 1.16p 1.30p 920456
22/01/2014 1.30p 1.30p 1.15p 1.18p 238403
21/01/2014 1.30p 1.30p 1.20p 1.30p 0
20/01/2014 1.28p 1.30p 1.20p 1.30p 0
17/01/2014 1.30p 1.30p 1.20p 1.28p 242563
16/01/2014 1.35p 1.45p 1.25p 1.33p 3382752
15/01/2014 1.35p 1.38p 1.13p 1.35p 2756179
14/01/2014 1.35p 1.35p 1.20p 1.35p 2800
13/01/2014 1.35p 1.39p 1.20p 1.35p 361864
10/01/2014 1.43p 1.43p 1.21p 1.35p 356817
09/01/2014 1.43p 1.43p 1.35p 1.43p 267263
08/01/2014 1.40p 1.43p 1.40p 1.43p 239400
07/01/2014 1.43p 1.43p 1.20p 1.40p 368803
06/01/2014 1.43p 1.55p 1.20p 1.43p 968656
03/01/2014 1.43p 1.45p 1.42p 1.43p 300000
02/01/2014 1.40p 1.45p 1.24p 1.43p 963280
31/12/2013 1.40p 1.40p 1.24p 1.40p 90000
30/12/2013 1.45p 1.45p 1.25p 1.35p 184435
27/12/2013 1.45p 1.45p 1.30p 1.45p 2800
24/12/2013 1.45p 1.45p 1.45p 1.45p 300647
23/12/2013 1.45p 1.45p 1.30p 1.45p 2800
20/12/2013 1.45p 1.45p 1.30p 1.45p 0
19/12/2013 1.45p 1.45p 1.30p 1.45p 707288
18/12/2013 1.45p 1.45p 1.40p 1.45p 200000
17/12/2013 1.45p 1.45p 1.30p 1.40p 49000
16/12/2013 1.45p 1.45p 1.30p 1.45p 167470
13/12/2013 1.55p 1.55p 1.37p 1.45p 209000
12/12/2013 1.65p 1.65p 1.40p 1.50p 188987
11/12/2013 1.65p 1.65p 1.50p 1.60p 30000
10/12/2013 1.70p 1.70p 1.50p 1.65p 137181
09/12/2013 1.70p 1.70p 1.50p 1.70p 0
06/12/2013 1.70p 1.70p 1.50p 1.70p 20300
05/12/2013 1.75p 1.75p 1.43p 1.70p 231969
04/12/2013 1.75p 1.75p 1.60p 1.75p 0
03/12/2013 1.75p 1.75p 1.60p 1.75p 4661
02/12/2013 1.75p 1.75p 1.60p 1.75p 0
29/11/2013 1.75p 1.75p 1.60p 1.75p 0
28/11/2013 1.75p 1.75p 1.60p 1.75p 6000
27/11/2013 1.75p 1.75p 1.60p 1.75p 3735
26/11/2013 1.75p 1.75p 1.58p 1.75p 62400
25/11/2013 1.75p 1.75p 1.60p 1.75p 29283
22/11/2013 1.80p 1.80p 1.61p 1.75p 100440
21/11/2013 1.80p 1.80p 1.61p 1.80p 160000
20/11/2013 1.90p 1.90p 1.61p 1.80p 116287
19/11/2013 1.90p 1.90p 1.80p 1.90p 13600
18/11/2013 1.90p 1.90p 1.77p 1.90p 150000
15/11/2013 1.90p 1.92p 1.80p 1.90p 170815
14/11/2013 1.90p 1.93p 1.85p 1.90p 342148
13/11/2013 1.90p 2.00p 1.86p 1.90p 21000
12/11/2013 1.85p 2.00p 1.75p 1.90p 1872559
11/11/2013 1.80p 1.85p 1.76p 1.85p 593105
08/11/2013 1.80p 1.86p 1.60p 1.80p 9608
07/11/2013 1.80p 1.84p 1.60p 1.80p 52666
06/11/2013 1.80p 1.80p 1.68p 1.80p 47613
05/11/2013 1.68p 1.69p 1.55p 1.68p 368997
04/11/2013 1.68p 1.71p 1.60p 1.68p 343756
01/11/2013 1.68p 1.71p 1.60p 1.68p 105800
31/10/2013 1.83p 1.85p 1.60p 1.68p 122093
30/10/2013 1.88p 1.88p 1.75p 1.83p 129826
29/10/2013 1.93p 1.93p 1.65p 1.88p 314994

*Close Price adjusted for both dividends and splits