Cluff Natural Resources (CLNR) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cluff Natural Resources

Date Open High Low Close* Volume
17/09/2015 3.75p 3.75p 3.70p 3.75p 300000
16/09/2015 3.75p 3.75p 3.75p 3.75p 0
15/09/2015 3.75p 3.75p 3.75p 3.75p 0
14/09/2015 3.75p 3.75p 3.50p 3.75p 81598
11/09/2015 3.75p 3.80p 3.75p 3.75p 50500
10/09/2015 3.75p 3.80p 3.75p 3.75p 53100
09/09/2015 3.75p 3.88p 3.50p 3.75p 182770
08/09/2015 3.75p 3.75p 3.58p 3.75p 152353
07/09/2015 3.75p 3.75p 3.75p 3.75p 0
04/09/2015 3.75p 3.75p 3.63p 3.75p 24314
03/09/2015 3.88p 3.90p 3.63p 3.75p 372232
02/09/2015 3.88p 3.88p 3.88p 3.88p 0
01/09/2015 3.88p 3.93p 3.63p 3.88p 17101
28/08/2015 4.00p 4.00p 3.58p 3.88p 510000
27/08/2015 4.00p 4.10p 3.86p 4.00p 200692
26/08/2015 4.00p 4.10p 3.82p 4.00p 60315
25/08/2015 4.00p 4.00p 3.82p 4.00p 195425
24/08/2015 4.13p 4.13p 3.85p 4.00p 64696
21/08/2015 4.13p 4.13p 3.92p 4.13p 73666
20/08/2015 4.13p 4.35p 4.13p 4.13p 563
19/08/2015 4.13p 4.38p 4.10p 4.13p 42685
18/08/2015 4.13p 4.38p 4.13p 4.13p 2039
17/08/2015 4.13p 4.38p 4.13p 4.13p 44594
14/08/2015 4.13p 4.32p 4.13p 4.13p 247388
13/08/2015 4.00p 4.40p 4.00p 4.13p 255709
12/08/2015 4.38p 4.50p 4.00p 4.00p 493477
11/08/2015 3.75p 4.50p 3.75p 4.38p 416596
10/08/2015 3.75p 3.92p 3.75p 3.75p 50000
07/08/2015 3.75p 3.84p 3.55p 3.75p 11233
06/08/2015 3.75p 3.84p 3.75p 3.75p 114306
05/08/2015 3.88p 3.88p 3.75p 3.75p 117000
04/08/2015 3.88p 3.88p 3.78p 3.88p 132792
03/08/2015 3.88p 3.88p 3.88p 3.88p 0
31/07/2015 3.88p 3.88p 3.84p 3.88p 85135
30/07/2015 3.88p 3.88p 3.78p 3.88p 256817
29/07/2015 4.00p 4.00p 3.80p 3.88p 484935
28/07/2015 4.00p 4.00p 3.79p 4.00p 14083
27/07/2015 4.13p 4.19p 3.78p 4.00p 251063
24/07/2015 4.25p 4.25p 4.05p 4.13p 203947
23/07/2015 4.38p 4.45p 4.05p 4.25p 1823597
22/07/2015 3.38p 4.68p 3.38p 4.38p 1616719
21/07/2015 3.38p 3.75p 3.30p 3.38p 337322
20/07/2015 3.38p 3.75p 3.25p 3.38p 83500
17/07/2015 3.25p 3.25p 3.25p 3.25p 0
16/07/2015 3.13p 3.40p 3.13p 3.25p 50000
15/07/2015 3.13p 3.40p 3.13p 3.13p 9000
14/07/2015 3.25p 3.25p 3.13p 3.13p 0
13/07/2015 3.25p 3.25p 3.13p 3.25p 6500
10/07/2015 3.25p 3.50p 3.13p 3.25p 58046
09/07/2015 3.00p 3.40p 3.00p 3.25p 126923
08/07/2015 3.00p 3.15p 3.00p 3.00p 50000
07/07/2015 3.00p 3.15p 3.00p 3.00p 3095
06/07/2015 3.00p 3.15p 3.00p 3.00p 83611
03/07/2015 3.13p 3.15p 2.75p 3.00p 751922
02/07/2015 3.25p 3.25p 2.85p 3.13p 685902
01/07/2015 3.63p 3.63p 3.00p 3.25p 443854
30/06/2015 3.63p 3.63p 3.50p 3.63p 237057
29/06/2015 3.88p 3.88p 3.25p 3.63p 158048
26/06/2015 3.88p 3.88p 2.45p 3.88p 360000
25/06/2015 3.88p 3.92p 3.88p 3.88p 127232
24/06/2015 3.88p 3.88p 3.88p 3.88p 0
23/06/2015 3.88p 3.88p 3.88p 3.88p 0
22/06/2015 3.88p 3.88p 3.60p 3.88p 100000
19/06/2015 3.88p 3.93p 3.53p 3.88p 146064
18/06/2015 3.88p 3.88p 3.58p 3.88p 74027
17/06/2015 3.88p 3.88p 3.88p 3.88p 0
16/06/2015 3.88p 3.88p 3.88p 3.88p 0
15/06/2015 3.88p 3.96p 3.65p 3.88p 55221
12/06/2015 3.88p 3.88p 3.88p 3.88p 0
11/06/2015 3.88p 3.88p 3.88p 3.88p 0
10/06/2015 3.88p 3.88p 3.80p 3.88p 131250
09/06/2015 3.88p 3.88p 3.65p 3.88p 333956
08/06/2015 3.88p 3.88p 3.65p 3.88p 4000
05/06/2015 3.88p 3.88p 3.64p 3.88p 77708
04/06/2015 3.88p 3.88p 3.75p 3.88p 175000
03/06/2015 3.88p 4.25p 3.83p 3.88p 57142
02/06/2015 3.88p 3.95p 3.83p 3.88p 58772
01/06/2015 3.88p 3.95p 3.88p 3.88p 31012
29/05/2015 4.00p 4.00p 3.88p 3.88p 80632
28/05/2015 4.00p 4.00p 3.80p 4.00p 15000
27/05/2015 3.88p 4.00p 3.88p 4.00p 361746
26/05/2015 3.88p 3.88p 3.65p 3.88p 40000
22/05/2015 3.88p 3.88p 3.65p 3.88p 26926
21/05/2015 3.88p 3.95p 3.65p 3.88p 82493
20/05/2015 3.75p 3.88p 3.63p 3.88p 67669
19/05/2015 3.75p 3.83p 3.58p 3.75p 230750
18/05/2015 3.75p 3.75p 3.75p 3.75p 0
15/05/2015 3.75p 3.75p 3.54p 3.75p 9000
14/05/2015 3.75p 3.75p 3.54p 3.75p 242859
13/05/2015 3.63p 3.75p 3.54p 3.75p 59101
12/05/2015 3.63p 3.69p 3.53p 3.63p 29842
11/05/2015 3.75p 3.75p 3.53p 3.63p 508414
08/05/2015 3.75p 3.75p 3.50p 3.75p 90000
07/05/2015 3.75p 4.00p 3.72p 3.75p 31097
06/05/2015 3.88p 3.88p 3.75p 3.75p 36667
05/05/2015 4.00p 4.00p 3.75p 3.88p 54053
01/05/2015 4.00p 4.00p 3.84p 4.00p 73177
30/04/2015 3.88p 4.00p 3.75p 4.00p 122892
29/04/2015 3.75p 3.88p 3.75p 3.88p 470556
28/04/2015 3.75p 3.75p 3.75p 3.75p 36134
27/04/2015 3.75p 3.75p 3.75p 3.75p 26667
24/04/2015 3.75p 3.75p 3.75p 3.75p 133333
23/04/2015 4.00p 4.00p 3.64p 3.75p 839332
22/04/2015 3.63p 4.00p 3.60p 4.00p 89059
21/04/2015 3.88p 3.88p 3.60p 3.63p 507355
20/04/2015 4.13p 4.13p 3.75p 3.88p 403200
17/04/2015 4.00p 4.25p 4.00p 4.13p 379555
16/04/2015 3.88p 4.00p 3.88p 4.00p 120000
15/04/2015 3.88p 3.95p 3.88p 3.88p 35047
14/04/2015 3.88p 4.25p 3.88p 3.88p 431078
13/04/2015 4.00p 4.00p 3.80p 3.88p 58332
10/04/2015 3.88p 3.88p 3.80p 3.88p 321200
09/04/2015 4.00p 4.00p 3.83p 3.88p 166397
08/04/2015 4.00p 4.00p 3.85p 4.00p 107187
07/04/2015 4.00p 4.03p 3.86p 4.00p 124255
02/04/2015 4.13p 4.13p 3.85p 4.00p 127288
01/04/2015 4.13p 4.13p 3.63p 3.75p 399535
31/03/2015 4.13p 4.13p 4.00p 4.13p 1204
30/03/2015 4.13p 4.13p 4.13p 4.13p 0
27/03/2015 4.13p 4.13p 4.00p 4.13p 50000
26/03/2015 4.13p 4.13p 4.00p 4.13p 25000
25/03/2015 4.13p 4.13p 4.00p 4.13p 25000
24/03/2015 4.25p 4.25p 3.86p 4.13p 172662
23/03/2015 4.25p 4.28p 3.75p 4.25p 346134
20/03/2015 4.38p 4.38p 4.25p 4.25p 28813
19/03/2015 4.50p 4.50p 4.33p 4.38p 5780
18/03/2015 4.50p 4.50p 4.26p 4.50p 346132
17/03/2015 4.50p 4.50p 4.40p 4.50p 49195
16/03/2015 4.50p 4.50p 4.25p 4.50p 14977
13/03/2015 4.63p 4.63p 4.25p 4.50p 25000
12/03/2015 4.63p 4.63p 4.48p 4.63p 12714
11/03/2015 4.75p 4.75p 4.30p 4.63p 75509
10/03/2015 4.75p 4.75p 4.50p 4.75p 48646
09/03/2015 4.75p 4.75p 4.55p 4.75p 54863
06/03/2015 4.75p 4.75p 4.55p 4.75p 69487
05/03/2015 4.75p 4.84p 4.50p 4.75p 114154
04/03/2015 4.75p 4.75p 4.55p 4.75p 35000
03/03/2015 4.75p 4.85p 4.75p 4.75p 5048
02/03/2015 4.75p 4.75p 4.58p 4.75p 20000
27/02/2015 4.75p 4.85p 4.55p 4.75p 132306
26/02/2015 4.75p 4.75p 4.63p 4.75p 9249
25/02/2015 4.75p 4.85p 4.65p 4.75p 217708
24/02/2015 4.75p 4.85p 4.75p 4.75p 51975
23/02/2015 4.75p 4.99p 4.75p 4.75p 143846
20/02/2015 4.75p 4.88p 4.70p 4.75p 187313
19/02/2015 4.75p 5.05p 4.75p 4.75p 307837
18/02/2015 4.88p 4.95p 4.75p 4.75p 295173
17/02/2015 5.13p 5.13p 4.80p 4.88p 498138
16/02/2015 4.63p 5.50p 4.63p 4.88p 1631851
13/02/2015 4.25p 4.75p 4.25p 4.63p 1424379
12/02/2015 4.00p 4.25p 3.80p 4.13p 454301
11/02/2015 4.00p 4.00p 3.80p 4.00p 74704
10/02/2015 4.00p 4.08p 3.75p 4.00p 392434
09/02/2015 4.00p 4.00p 3.88p 4.00p 56277
06/02/2015 4.00p 4.13p 3.88p 4.00p 273952
05/02/2015 4.00p 4.00p 3.75p 4.00p 9116
04/02/2015 4.00p 4.13p 3.77p 4.00p 62766
03/02/2015 4.00p 4.14p 4.00p 4.00p 59903
02/02/2015 4.00p 4.15p 3.75p 4.00p 47978
30/01/2015 3.88p 4.00p 3.75p 4.00p 38023
29/01/2015 4.13p 4.13p 3.75p 3.88p 314100
28/01/2015 4.25p 4.25p 4.13p 4.13p 0
27/01/2015 4.25p 4.29p 4.06p 4.25p 93000
26/01/2015 4.38p 4.38p 3.75p 4.00p 625000
23/01/2015 4.38p 4.38p 4.01p 4.38p 11300
22/01/2015 4.38p 4.60p 4.04p 4.38p 221666
21/01/2015 4.13p 4.68p 4.13p 4.38p 104441
20/01/2015 4.13p 4.15p 4.13p 4.13p 8877
19/01/2015 4.00p 4.25p 3.88p 4.13p 301599
16/01/2015 4.00p 4.00p 3.88p 4.00p 15000
15/01/2015 4.13p 4.13p 3.88p 4.00p 518743
14/01/2015 4.13p 4.13p 4.13p 4.13p 0
13/01/2015 4.13p 4.13p 4.05p 4.13p 151986
12/01/2015 4.13p 4.25p 4.11p 4.13p 184719
09/01/2015 4.13p 4.22p 4.13p 4.13p 32000
08/01/2015 4.00p 4.19p 4.00p 4.13p 87568
07/01/2015 4.00p 4.19p 4.00p 4.00p 32077
06/01/2015 4.00p 4.20p 3.95p 4.00p 128452
05/01/2015 4.00p 4.20p 4.00p 4.00p 11904
02/01/2015 3.88p 4.20p 3.88p 4.00p 253856
31/12/2014 3.75p 4.00p 3.75p 3.88p 4000
30/12/2014 3.88p 3.88p 3.75p 3.75p 0
29/12/2014 3.75p 3.75p 3.75p 3.75p 0
24/12/2014 4.00p 4.10p 3.63p 3.75p 810000
23/12/2014 4.00p 4.18p 4.00p 4.00p 25000
22/12/2014 3.75p 4.13p 3.75p 4.00p 201373
19/12/2014 3.75p 3.75p 3.65p 3.75p 51549
18/12/2014 3.63p 3.75p 3.63p 3.75p 266000
17/12/2014 4.00p 4.00p 3.58p 3.63p 428489
16/12/2014 4.50p 4.50p 3.50p 4.00p 502459
15/12/2014 4.50p 4.50p 4.41p 4.50p 44387
12/12/2014 4.63p 4.63p 4.25p 4.50p 168223
11/12/2014 4.50p 4.75p 4.36p 4.63p 335401
10/12/2014 4.50p 4.75p 4.50p 4.50p 117429
09/12/2014 4.75p 4.90p 4.36p 4.50p 391493
08/12/2014 4.88p 5.05p 4.58p 4.75p 448843
05/12/2014 4.50p 4.70p 4.25p 4.50p 800732
04/12/2014 4.63p 4.63p 4.35p 4.50p 221300
03/12/2014 4.63p 4.63p 4.35p 4.63p 575392
02/12/2014 4.63p 4.88p 4.50p 4.63p 641538

*Close Price adjusted for both dividends and splits