Clontarf Energy (CLON) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/01/2013 3.63p 4.00p 3.36p 3.63p 777001
11/01/2013 3.25p 3.90p 3.25p 3.63p 489413
10/01/2013 3.13p 3.45p 3.08p 3.25p 645000
09/01/2013 3.25p 3.25p 3.00p 3.13p 92720
08/01/2013 3.25p 3.39p 3.08p 3.25p 179298
07/01/2013 3.25p 3.30p 3.06p 3.25p 198334
04/01/2013 2.75p 3.88p 2.75p 3.25p 2908312
03/01/2013 3.00p 3.00p 2.75p 2.75p 446476
02/01/2013 3.00p 3.00p 2.76p 3.00p 328409
31/12/2012 3.00p 3.00p 2.76p 3.00p 200000
28/12/2012 3.13p 3.20p 2.88p 3.00p 254258
27/12/2012 3.13p 3.13p 3.10p 3.13p 100000
24/12/2012 3.13p 3.13p 2.88p 3.13p 0
21/12/2012 3.13p 3.13p 2.88p 3.13p 18769
20/12/2012 2.88p 3.13p 2.63p 3.13p 274404
19/12/2012 3.00p 3.12p 2.75p 2.88p 114464
18/12/2012 3.00p 3.17p 3.00p 3.00p 18487
17/12/2012 3.00p 3.20p 2.86p 3.00p 33385
14/12/2012 3.13p 3.20p 3.00p 3.13p 357373
13/12/2012 3.00p 3.25p 3.00p 3.00p 895778
12/12/2012 3.13p 3.13p 2.75p 3.00p 173737
11/12/2012 3.25p 3.25p 2.83p 3.13p 393867
10/12/2012 3.25p 3.40p 3.05p 3.25p 189680
07/12/2012 3.25p 3.50p 3.25p 3.25p 1291466
06/12/2012 3.50p 3.50p 3.05p 3.25p 50166
05/12/2012 3.75p 3.75p 3.30p 3.50p 736437
04/12/2012 3.88p 4.90p 3.50p 3.75p 2869143
03/12/2012 3.75p 3.75p 3.25p 3.50p 319364
30/11/2012 3.75p 3.80p 3.50p 3.75p 461395
29/11/2012 3.63p 4.20p 3.40p 3.75p 1079806
28/11/2012 3.75p 3.75p 3.25p 3.63p 339882
27/11/2012 4.13p 4.13p 3.52p 3.75p 554419
26/11/2012 4.25p 4.30p 3.80p 4.13p 538958
23/11/2012 3.50p 4.32p 3.35p 4.25p 2556033
22/11/2012 4.38p 4.38p 3.30p 3.50p 1723308
21/11/2012 4.88p 4.99p 3.82p 4.38p 2456801
20/11/2012 4.00p 6.29p 4.00p 4.88p 11947101
19/11/2012 3.63p 3.99p 3.63p 3.75p 734165
16/11/2012 3.88p 4.20p 3.30p 3.63p 1876266
15/11/2012 2.75p 4.90p 2.75p 3.88p 5817335
14/11/2012 2.75p 3.20p 2.29p 2.75p 2056536
13/11/2012 2.50p 3.20p 2.50p 2.75p 2741959
12/11/2012 2.00p 2.60p 1.90p 2.50p 1678484
09/11/2012 2.25p 2.25p 1.81p 2.00p 973459
08/11/2012 2.25p 2.35p 2.00p 2.25p 984398
07/11/2012 2.25p 2.35p 2.21p 2.25p 313900
06/11/2012 2.25p 2.25p 2.00p 2.25p 136142
05/11/2012 2.50p 2.50p 2.04p 2.25p 606270
02/11/2012 2.13p 3.00p 2.13p 2.50p 3156906
01/11/2012 2.13p 2.13p 1.81p 2.13p 21200
31/10/2012 2.13p 2.13p 1.81p 2.13p 110000
30/10/2012 2.13p 2.13p 1.81p 2.13p 6659
29/10/2012 2.13p 2.13p 1.75p 2.13p 735802
26/10/2012 2.13p 2.13p 1.81p 2.13p 7887
25/10/2012 2.13p 2.13p 1.75p 2.13p 153057
24/10/2012 2.13p 2.13p 2.10p 2.13p 52248
23/10/2012 2.00p 2.00p 1.75p 2.00p 324113
22/10/2012 1.88p 2.00p 1.65p 2.00p 955060
19/10/2012 1.88p 1.88p 1.70p 1.88p 5600
18/10/2012 1.88p 1.95p 1.68p 1.88p 156068
17/10/2012 1.88p 1.90p 1.85p 1.88p 138486
16/10/2012 1.88p 1.88p 1.84p 1.88p 1125080
15/10/2012 1.88p 2.25p 1.68p 1.88p 2060752
12/10/2012 1.88p 1.88p 1.66p 1.88p 113800
11/10/2012 1.88p 1.88p 1.66p 1.88p 102086
10/10/2012 1.88p 1.99p 1.65p 1.88p 62103
09/10/2012 1.88p 1.88p 1.85p 1.88p 242412
08/10/2012 1.88p 1.88p 1.61p 1.88p 168437
05/10/2012 1.88p 1.90p 1.60p 1.88p 172298
04/10/2012 1.88p 2.25p 1.55p 1.88p 773366
03/10/2012 2.00p 2.00p 1.50p 1.88p 1162488
02/10/2012 2.00p 2.25p 1.78p 2.00p 0
01/10/2012 1.88p 2.25p 1.78p 2.00p 1715864
28/09/2012 2.25p 2.25p 1.30p 1.88p 2263299
27/09/2012 2.38p 2.38p 2.08p 2.25p 343711
26/09/2012 2.25p 2.38p 2.11p 2.38p 314150
25/09/2012 2.50p 2.50p 2.10p 2.38p 189570
24/09/2012 2.50p 2.50p 2.26p 2.50p 29500
21/09/2012 2.50p 2.50p 2.25p 2.50p 215646
20/09/2012 2.38p 2.50p 2.38p 2.50p 20040
19/09/2012 2.25p 2.65p 2.15p 2.38p 942236
18/09/2012 2.00p 2.25p 2.00p 2.25p 1795000
17/09/2012 1.88p 2.10p 1.80p 2.00p 1153652
14/09/2012 1.88p 1.95p 1.76p 1.88p 49917
13/09/2012 1.88p 1.88p 1.76p 1.88p 271948
12/09/2012 1.88p 1.88p 1.60p 1.88p 0
11/09/2012 1.88p 1.88p 1.60p 1.88p 0
10/09/2012 1.88p 1.88p 1.60p 1.88p 2800
07/09/2012 1.88p 1.88p 1.75p 1.88p 406737
06/09/2012 1.88p 1.88p 1.55p 1.88p 130000
05/09/2012 1.88p 1.88p 1.60p 1.88p 319547
04/09/2012 1.75p 1.88p 1.50p 1.88p 628428
03/09/2012 1.75p 1.88p 1.62p 1.75p 225809
31/08/2012 1.75p 1.75p 1.60p 1.75p 52258
30/08/2012 1.88p 1.88p 1.63p 1.75p 468000
29/08/2012 1.88p 1.88p 1.76p 1.88p 41080
28/08/2012 2.00p 2.00p 1.75p 1.88p 760000
24/08/2012 2.00p 2.13p 1.85p 2.00p 521428
23/08/2012 2.00p 2.13p 1.77p 2.00p 2407800
22/08/2012 2.50p 2.50p 1.75p 2.00p 3000496
21/08/2012 2.50p 2.50p 2.13p 2.50p 100000
20/08/2012 2.50p 2.50p 2.25p 2.50p 181498
17/08/2012 2.50p 2.50p 2.25p 2.50p 18082
16/08/2012 2.50p 2.50p 2.25p 2.50p 0
15/08/2012 2.50p 2.50p 2.25p 2.50p 80000
14/08/2012 2.50p 2.50p 2.25p 2.50p 257612
13/08/2012 2.50p 2.50p 2.30p 2.50p 0
10/08/2012 2.50p 2.50p 2.30p 2.50p 98402
09/08/2012 2.50p 2.50p 2.37p 2.50p 100000
08/08/2012 2.50p 2.50p 2.37p 2.50p 27147
07/08/2012 2.50p 2.58p 2.36p 2.50p 171793
06/08/2012 2.50p 2.63p 2.38p 2.50p 311200
03/08/2012 2.50p 2.50p 2.30p 2.50p 75000
02/08/2012 2.50p 2.50p 2.36p 2.50p 20000
01/08/2012 2.50p 2.63p 2.50p 2.50p 200000
31/07/2012 2.75p 2.75p 2.25p 2.50p 10504
30/07/2012 2.38p 2.80p 2.38p 2.75p 543631
27/07/2012 2.63p 2.63p 2.36p 2.38p 120000
26/07/2012 2.75p 2.75p 2.35p 2.63p 182221
25/07/2012 2.75p 2.75p 2.56p 2.75p 139468
24/07/2012 2.75p 2.75p 2.56p 2.75p 7298
23/07/2012 2.75p 2.80p 2.56p 2.75p 0
20/07/2012 2.75p 2.80p 2.56p 2.75p 72219
19/07/2012 2.75p 2.75p 2.56p 2.75p 54585
18/07/2012 2.75p 2.75p 2.56p 2.75p 0
17/07/2012 2.75p 2.75p 2.56p 2.75p 82840
16/07/2012 2.75p 2.75p 2.55p 2.75p 125795
13/07/2012 2.75p 2.75p 2.55p 2.75p 35000
12/07/2012 2.88p 2.88p 2.60p 2.75p 142184
11/07/2012 2.88p 2.90p 2.75p 2.88p 219842
10/07/2012 3.00p 3.00p 2.75p 2.88p 95000
09/07/2012 3.00p 3.00p 2.76p 3.00p 162800
06/07/2012 3.00p 3.00p 2.78p 3.00p 181569
05/07/2012 3.13p 3.13p 2.80p 3.00p 265599
04/07/2012 3.00p 3.13p 2.84p 3.13p 538041
03/07/2012 3.00p 3.00p 2.85p 3.00p 88000
02/07/2012 3.00p 3.00p 2.84p 3.00p 251677
29/06/2012 3.00p 3.00p 2.80p 3.00p 435004
28/06/2012 3.00p 3.00p 2.85p 3.00p 53160
27/06/2012 3.25p 3.25p 2.75p 3.00p 326690
26/06/2012 3.25p 3.25p 3.00p 3.25p 353321
25/06/2012 3.13p 3.25p 3.05p 3.25p 315292
22/06/2012 3.38p 3.38p 3.05p 3.13p 719800
21/06/2012 3.50p 3.63p 3.13p 3.38p 988739
20/06/2012 3.75p 3.83p 3.75p 3.75p 65644
19/06/2012 3.75p 3.83p 3.63p 3.75p 70392
18/06/2012 3.75p 3.85p 3.60p 3.75p 207738
15/06/2012 3.75p 3.85p 3.60p 3.75p 92445
14/06/2012 4.00p 4.00p 3.55p 3.75p 387565
13/06/2012 3.63p 4.20p 3.63p 4.00p 1536925
12/06/2012 3.50p 3.58p 3.30p 3.50p 177477
11/06/2012 3.50p 3.53p 3.26p 3.50p 311966
08/06/2012 3.50p 3.50p 3.25p 3.50p 54666
07/06/2012 3.50p 3.50p 3.40p 3.50p 34683
06/06/2012 3.50p 3.50p 3.30p 3.50p 77831
01/06/2012 3.50p 3.50p 3.50p 3.50p 56749
31/05/2012 3.50p 3.50p 3.35p 3.50p 0
30/05/2012 3.50p 3.50p 3.35p 3.50p 254738
29/05/2012 3.50p 3.50p 3.30p 3.50p 100000
28/05/2012 3.50p 3.50p 3.45p 3.50p 22038
25/05/2012 3.50p 3.50p 3.45p 3.50p 10688
24/05/2012 3.50p 3.50p 3.25p 3.50p 7600
23/05/2012 3.50p 3.50p 3.45p 3.50p 15500
22/05/2012 3.50p 3.50p 3.43p 3.50p 65072
21/05/2012 3.50p 3.75p 3.50p 3.50p 619938
18/05/2012 3.13p 3.70p 3.13p 3.50p 916431
17/05/2012 3.63p 3.63p 3.05p 3.13p 1335313
16/05/2012 3.88p 3.88p 3.50p 3.63p 185879
15/05/2012 4.00p 4.00p 3.60p 3.88p 264755
14/05/2012 4.38p 4.45p 3.75p 4.00p 833094
11/05/2012 3.25p 4.40p 3.25p 4.38p 1824815
10/05/2012 3.25p 3.35p 3.16p 3.25p 110001
09/05/2012 3.25p 3.36p 3.15p 3.25p 148833
08/05/2012 3.25p 3.40p 3.15p 3.25p 792272
04/05/2012 3.25p 3.38p 3.23p 3.25p 314423
03/05/2012 3.25p 3.40p 3.19p 3.25p 202099
02/05/2012 3.25p 3.25p 3.20p 3.25p 3264
01/05/2012 3.25p 3.40p 3.25p 3.25p 5000
30/04/2012 3.25p 3.50p 3.20p 3.25p 336346
27/04/2012 3.25p 3.33p 3.18p 3.25p 249567
26/04/2012 3.25p 3.40p 3.15p 3.25p 49977
25/04/2012 3.25p 3.33p 3.15p 3.25p 295327
24/04/2012 3.25p 3.33p 3.15p 3.25p 83142
23/04/2012 3.25p 3.28p 3.13p 3.25p 322843
20/04/2012 3.25p 3.28p 3.11p 3.25p 67534
19/04/2012 3.38p 3.39p 3.15p 3.25p 412194
18/04/2012 3.38p 3.38p 3.10p 3.38p 115237
17/04/2012 3.38p 3.43p 3.25p 3.38p 533128
16/04/2012 3.38p 3.40p 3.25p 3.38p 112737
13/04/2012 3.38p 3.38p 3.30p 3.38p 129725
12/04/2012 3.50p 3.50p 3.30p 3.38p 809650
11/04/2012 3.50p 3.50p 3.35p 3.50p 312500
10/04/2012 3.50p 3.55p 3.33p 3.50p 98620
05/04/2012 3.63p 3.63p 3.41p 3.50p 146483
04/04/2012 3.75p 3.75p 3.50p 3.63p 336286
03/04/2012 3.75p 3.85p 3.50p 3.75p 71297
02/04/2012 3.88p 3.88p 3.58p 3.75p 226340
30/03/2012 4.00p 4.00p 3.77p 3.88p 183223
29/03/2012 4.13p 4.13p 3.75p 4.00p 237372
28/03/2012 4.25p 4.25p 3.75p 4.13p 383225

*Close Price adjusted for both dividends and splits