Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Sell Crest Nicholson Holdings (CRST) by Steve Moore in ShareProphets
- Buy Property Franchise Group (TPFG) by Canaccord Genuity
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Eagle Eye Solutions Group (EYE) by Canaccord Genuity
- Buy Itaconix (ITX) by Canaccord Genuity
- Overweight Wise Class A (WISE) by JP Morgan
- Avoid Ocado Group (OCDO) by Steve Moore in ShareProphets
- Overweight Future (FUTR) by JP Morgan
- Neutral Globaldata (DATA) by JP Morgan
- Hold Rotork (ROR) by Deutsche Bank
- Buy IntegraFin Holding (IHP) by Jefferies
- Buy Globaldata (DATA) by Berenberg
- Outperform Rio Tinto (RIO) by ODDO BHF
- Neutral BP (BP.) by UBS
- Neutral BP (BP.) by JP Morgan
Clontarf Energy (CLON) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits