Clontarf Energy (CLON) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/03/2012 4.25p 4.25p 4.00p 4.25p 211072
26/03/2012 4.38p 4.38p 4.00p 4.25p 195650
23/03/2012 4.13p 4.19p 4.05p 4.13p 52843
22/03/2012 4.50p 4.50p 4.05p 4.13p 336479
21/03/2012 4.50p 4.50p 4.25p 4.50p 45663
20/03/2012 4.63p 4.63p 4.25p 4.50p 389733
19/03/2012 4.38p 4.79p 4.25p 4.63p 708661
16/03/2012 4.13p 4.75p 4.13p 4.38p 1951087
15/03/2012 3.63p 4.15p 3.60p 4.00p 365042
14/03/2012 3.63p 3.65p 3.55p 3.63p 204169
13/03/2012 3.63p 3.65p 3.55p 3.63p 341000
12/03/2012 3.63p 3.63p 3.50p 3.63p 46535
09/03/2012 3.63p 3.65p 3.50p 3.63p 2680364
08/03/2012 3.63p 3.65p 3.50p 3.63p 439162
07/03/2012 3.75p 3.75p 3.50p 3.63p 229411
06/03/2012 3.75p 3.75p 3.55p 3.75p 10063
05/03/2012 3.75p 3.75p 3.50p 3.75p 252317
02/03/2012 3.75p 3.80p 3.53p 3.75p 66500
01/03/2012 3.88p 3.88p 3.53p 3.75p 150689
29/02/2012 4.00p 4.00p 3.75p 3.88p 80169
28/02/2012 3.75p 4.00p 3.58p 4.00p 468262
27/02/2012 3.75p 3.95p 3.55p 3.75p 1155386
24/02/2012 3.75p 3.80p 3.50p 3.75p 504437
23/02/2012 3.75p 3.80p 3.58p 3.75p 102317
22/02/2012 3.75p 3.75p 3.58p 3.75p 119006
21/02/2012 3.75p 3.84p 3.52p 3.75p 320163
20/02/2012 3.75p 3.87p 3.55p 3.75p 326731
17/02/2012 3.75p 3.88p 3.63p 3.75p 323159
16/02/2012 3.88p 3.88p 3.50p 3.75p 343815
15/02/2012 4.00p 4.00p 3.78p 3.88p 20007
14/02/2012 4.00p 4.00p 3.78p 4.00p 35000
13/02/2012 4.00p 4.00p 3.78p 4.00p 100000
10/02/2012 4.13p 4.13p 3.78p 4.00p 131623
09/02/2012 4.13p 4.13p 3.86p 4.13p 77384
08/02/2012 4.00p 4.13p 3.83p 4.13p 143377
07/02/2012 4.25p 4.25p 3.78p 4.00p 565871
06/02/2012 4.38p 4.38p 4.08p 4.25p 108728
03/02/2012 4.38p 4.40p 4.04p 4.38p 503454
02/02/2012 4.00p 4.75p 3.55p 4.25p 2245882
01/02/2012 4.00p 4.05p 3.75p 4.00p 211417
31/01/2012 4.00p 4.05p 3.76p 4.00p 429252
30/01/2012 4.00p 4.05p 4.00p 4.00p 129625
27/01/2012 4.50p 4.54p 3.60p 4.00p 1675403
26/01/2012 4.63p 4.75p 4.30p 4.50p 144551
25/01/2012 4.63p 4.79p 4.35p 4.75p 557664
24/01/2012 4.00p 4.85p 3.85p 4.63p 2476907
23/01/2012 4.25p 4.40p 3.80p 4.00p 616282
20/01/2012 3.63p 4.40p 3.55p 4.25p 1522063
19/01/2012 3.63p 4.00p 3.54p 3.63p 177391
18/01/2012 3.63p 3.63p 3.54p 3.63p 170000
17/01/2012 3.75p 3.75p 3.45p 3.63p 478622
16/01/2012 3.75p 3.75p 3.38p 3.75p 102800
13/01/2012 3.75p 3.80p 3.50p 3.75p 560886
12/01/2012 3.75p 3.99p 3.58p 3.75p 430800
11/01/2012 3.75p 3.90p 3.75p 3.75p 30119
10/01/2012 3.88p 3.93p 3.75p 3.75p 354753
09/01/2012 4.00p 4.00p 3.75p 3.88p 200000
06/01/2012 4.13p 4.13p 3.81p 4.00p 314578
05/01/2012 4.13p 4.18p 4.06p 4.13p 165509
04/01/2012 4.13p 4.24p 4.02p 4.13p 370441
03/01/2012 4.13p 4.25p 4.06p 4.13p 569744
30/12/2011 4.13p 4.13p 4.00p 4.13p 41011
29/12/2011 4.13p 4.13p 4.05p 4.13p 96000
28/12/2011 4.13p 4.20p 3.90p 4.13p 351988
23/12/2011 4.13p 4.20p 4.13p 4.13p 8008
22/12/2011 4.13p 4.20p 4.13p 4.13p 36800
21/12/2011 4.13p 4.16p 4.05p 4.13p 111940
20/12/2011 4.13p 4.25p 4.13p 4.13p 201126
19/12/2011 3.75p 4.20p 3.75p 4.13p 271401
16/12/2011 3.88p 3.99p 3.75p 3.75p 326066
15/12/2011 3.88p 4.25p 3.50p 3.88p 512081
14/12/2011 3.75p 3.99p 3.50p 3.88p 383333
13/12/2011 3.75p 3.87p 3.50p 3.75p 29949
12/12/2011 3.75p 3.75p 3.50p 3.75p 11200
09/12/2011 3.88p 3.88p 3.60p 3.75p 215000
08/12/2011 3.88p 4.05p 3.55p 3.88p 169549
07/12/2011 3.88p 4.25p 3.55p 3.88p 0
06/12/2011 4.00p 4.25p 3.55p 3.88p 487800
05/12/2011 3.75p 4.00p 3.75p 4.00p 71277
02/12/2011 3.75p 4.00p 3.49p 3.75p 709336
01/12/2011 3.75p 3.80p 3.50p 3.75p 68388
30/11/2011 3.75p 3.78p 3.75p 3.75p 0
29/11/2011 3.75p 3.78p 3.75p 3.75p 5272
28/11/2011 3.75p 3.75p 3.50p 3.75p 37700
25/11/2011 3.75p 3.75p 3.50p 3.75p 92349
24/11/2011 3.75p 3.75p 3.50p 3.75p 54520
23/11/2011 3.75p 3.75p 3.50p 3.75p 43328
22/11/2011 3.75p 3.77p 3.50p 3.75p 134330
21/11/2011 3.75p 3.78p 3.75p 3.75p 29841
18/11/2011 3.88p 3.88p 3.75p 3.75p 10000
17/11/2011 4.00p 4.00p 3.50p 3.88p 434099
16/11/2011 3.88p 4.06p 3.88p 4.00p 200000
15/11/2011 3.75p 4.20p 3.75p 3.88p 363193
14/11/2011 3.75p 3.75p 3.65p 3.75p 74326
11/11/2011 3.75p 3.90p 3.63p 3.75p 41137
10/11/2011 3.75p 3.88p 3.58p 3.75p 208233
09/11/2011 3.75p 3.88p 3.55p 3.88p 507047
08/11/2011 4.00p 4.00p 3.75p 3.75p 389434
07/11/2011 4.00p 4.00p 3.75p 4.00p 164590
04/11/2011 4.00p 4.00p 3.75p 4.00p 64994
03/11/2011 4.00p 4.00p 3.75p 4.00p 5000
02/11/2011 4.00p 4.00p 3.76p 4.00p 263496
01/11/2011 4.13p 4.13p 3.75p 4.00p 197154
31/10/2011 4.13p 4.35p 4.00p 4.13p 583471
28/10/2011 3.25p 4.38p 3.25p 4.13p 1357499
27/10/2011 3.25p 3.33p 3.25p 3.25p 109366
26/10/2011 3.13p 3.14p 3.02p 3.13p 0
25/10/2011 3.13p 3.14p 3.02p 3.13p 204869
24/10/2011 3.00p 3.15p 3.00p 3.13p 85218
21/10/2011 3.00p 3.17p 3.00p 3.00p 26808
20/10/2011 3.00p 3.17p 2.75p 3.00p 100624
19/10/2011 3.13p 3.19p 3.00p 3.00p 182279
18/10/2011 3.13p 3.15p 3.04p 3.13p 21600
17/10/2011 3.25p 3.25p 3.08p 3.13p 234454
14/10/2011 3.25p 3.30p 3.00p 3.25p 236119
13/10/2011 3.25p 3.38p 3.00p 3.25p 439800
12/10/2011 3.38p 3.48p 3.10p 3.25p 60000
11/10/2011 3.38p 3.38p 3.00p 3.38p 225000
10/10/2011 3.50p 3.56p 3.38p 3.38p 100
07/10/2011 3.38p 3.62p 3.38p 3.50p 40000
06/10/2011 3.38p 3.55p 3.38p 3.38p 20000
05/10/2011 3.25p 3.55p 3.25p 3.38p 37038
04/10/2011 3.63p 3.63p 3.25p 3.38p 15000
03/10/2011 3.75p 3.75p 3.25p 3.63p 206659
30/09/2011 3.75p 3.90p 3.50p 3.75p 1717881
29/09/2011 3.38p 4.00p 3.38p 3.75p 397776
28/09/2011 3.38p 3.45p 3.15p 3.38p 0
27/09/2011 3.25p 3.45p 3.15p 3.38p 57555
26/09/2011 3.50p 3.50p 3.10p 3.25p 50642
23/09/2011 3.75p 3.75p 3.36p 3.50p 15225
22/09/2011 3.75p 3.88p 3.13p 3.75p 238381
21/09/2011 3.75p 3.83p 3.75p 3.75p 34937
20/09/2011 3.75p 3.75p 3.60p 3.75p 10443
19/09/2011 3.75p 3.75p 3.60p 3.75p 11200
16/09/2011 3.75p 3.90p 3.75p 3.75p 12000
15/09/2011 3.75p 3.82p 3.50p 3.75p 133815
14/09/2011 3.88p 3.88p 3.58p 3.75p 79823
13/09/2011 4.00p 4.00p 3.75p 3.88p 53745
12/09/2011 4.00p 4.00p 3.83p 4.00p 41028
09/09/2011 4.00p 4.08p 4.00p 4.00p 0
08/09/2011 4.00p 4.08p 4.00p 4.00p 4907
07/09/2011 4.00p 4.08p 3.88p 4.00p 89041
06/09/2011 4.00p 4.00p 3.91p 4.00p 5600
05/09/2011 4.00p 4.00p 3.90p 4.00p 0
02/09/2011 4.00p 4.00p 3.90p 4.00p 52800
01/09/2011 3.88p 4.05p 3.88p 4.00p 28261
31/08/2011 3.88p 3.95p 3.70p 3.88p 15800
30/08/2011 3.88p 3.95p 3.88p 3.88p 100000
26/08/2011 3.88p 3.88p 3.69p 3.88p 19184
25/08/2011 3.88p 3.88p 3.58p 3.88p 0
24/08/2011 3.88p 3.88p 3.58p 3.88p 17765
23/08/2011 3.88p 3.95p 3.88p 3.88p 0
22/08/2011 3.88p 3.95p 3.88p 3.88p 6260
19/08/2011 3.88p 4.00p 3.88p 3.88p 0
18/08/2011 4.00p 4.00p 3.90p 4.00p 14000
17/08/2011 4.00p 4.20p 3.88p 4.00p 0
16/08/2011 3.88p 4.20p 3.88p 4.00p 124440
15/08/2011 3.75p 3.88p 3.00p 3.88p 29500
12/08/2011 3.75p 3.75p 3.50p 3.75p 22332
11/08/2011 3.88p 3.88p 3.75p 3.75p 0
10/08/2011 3.88p 4.10p 3.64p 3.88p 105656
09/08/2011 3.88p 3.88p 3.63p 3.88p 50000
08/08/2011 3.88p 3.88p 3.85p 3.88p 89950
05/08/2011 4.13p 4.13p 3.25p 3.88p 119253
04/08/2011 4.38p 4.38p 4.00p 4.13p 56296
03/08/2011 4.38p 4.38p 4.20p 4.38p 50404
02/08/2011 4.63p 4.63p 4.26p 4.38p 101917
01/08/2011 4.75p 4.75p 4.40p 4.63p 55000
29/07/2011 4.88p 4.99p 4.75p 4.75p 0
28/07/2011 4.88p 4.99p 4.88p 4.88p 0
27/07/2011 4.88p 4.99p 4.88p 4.88p 52766
26/07/2011 4.88p 4.90p 4.40p 4.88p 0
25/07/2011 4.63p 4.90p 4.40p 4.88p 200000
22/07/2011 4.63p 4.81p 4.63p 4.63p 70000
21/07/2011 4.75p 4.75p 4.38p 4.63p 244467
20/07/2011 4.38p 4.75p 4.25p 4.75p 492397
19/07/2011 4.50p 4.50p 4.25p 4.38p 100000
18/07/2011 4.50p 4.67p 4.31p 4.50p 97214
15/07/2011 4.50p 4.65p 4.33p 4.50p 46115
14/07/2011 4.50p 4.60p 4.46p 4.50p 30840
13/07/2011 4.75p 4.75p 4.50p 4.50p 179485
12/07/2011 5.00p 5.03p 4.50p 4.75p 270740
11/07/2011 5.00p 5.12p 4.90p 5.00p 90612
08/07/2011 5.00p 5.20p 4.88p 5.00p 449156
07/07/2011 4.38p 5.14p 3.35p 5.00p 1153454
06/07/2011 4.25p 4.25p 4.10p 4.25p 45686
05/07/2011 4.38p 4.38p 4.00p 4.25p 560283
04/07/2011 4.50p 4.50p 4.25p 4.38p 40898
01/07/2011 4.50p 4.50p 4.28p 4.50p 75839
30/06/2011 4.50p 4.50p 4.25p 4.50p 227364
29/06/2011 4.75p 4.88p 4.00p 4.50p 619281
28/06/2011 5.00p 5.00p 4.63p 4.88p 352580
27/06/2011 5.00p 5.00p 4.78p 5.00p 40000
24/06/2011 4.88p 5.10p 4.75p 5.00p 495612
23/06/2011 5.00p 5.00p 4.75p 4.88p 54670
22/06/2011 5.25p 5.25p 4.75p 5.00p 348014
21/06/2011 5.38p 5.38p 5.00p 5.25p 267136
20/06/2011 5.63p 5.63p 5.08p 5.38p 364506
17/06/2011 5.63p 5.89p 5.25p 5.63p 642444
16/06/2011 6.38p 6.38p 5.50p 5.63p 398925

*Close Price adjusted for both dividends and splits