Clontarf Energy (CLON) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/10/2013 1.90p 2.04p 1.80p 1.93p 2445175
18/10/2013 2.08p 2.10p 1.90p 1.90p 1346248
17/10/2013 1.75p 2.20p 1.74p 2.08p 2846711
16/10/2013 1.70p 1.75p 1.60p 1.75p 468007
15/10/2013 1.70p 1.70p 1.54p 1.70p 1632
14/10/2013 1.70p 1.70p 1.70p 1.70p 18500
11/10/2013 1.70p 1.70p 1.50p 1.70p 102647
10/10/2013 1.70p 1.70p 1.50p 1.70p 0
09/10/2013 1.70p 1.70p 1.50p 1.70p 79051
08/10/2013 1.70p 1.71p 1.70p 1.70p 0
07/10/2013 1.70p 1.71p 1.70p 1.70p 100000
04/10/2013 1.65p 1.80p 1.65p 1.70p 100000
03/10/2013 1.65p 1.65p 1.53p 1.65p 10000
02/10/2013 1.65p 1.65p 1.50p 1.65p 435000
01/10/2013 1.70p 1.71p 1.50p 1.70p 144644
30/09/2013 1.70p 1.70p 1.50p 1.70p 62000
27/09/2013 1.68p 1.75p 1.56p 1.70p 116843
26/09/2013 1.63p 1.68p 1.50p 1.68p 8688
25/09/2013 1.63p 1.63p 1.50p 1.63p 330000
24/09/2013 1.68p 1.70p 1.50p 1.63p 127638
23/09/2013 1.68p 1.72p 1.68p 1.68p 5871
20/09/2013 1.73p 1.73p 1.50p 1.68p 240000
19/09/2013 1.65p 1.73p 1.59p 1.73p 180977
18/09/2013 1.65p 1.65p 1.50p 1.65p 85171
17/09/2013 1.70p 1.70p 1.45p 1.65p 520302
16/09/2013 1.70p 1.80p 1.50p 1.70p 0
13/09/2013 1.80p 1.80p 1.50p 1.70p 379091
12/09/2013 1.80p 1.85p 1.60p 1.80p 130311
11/09/2013 1.80p 1.80p 1.63p 1.80p 50000
10/09/2013 1.80p 1.80p 1.64p 1.80p 398333
09/09/2013 1.95p 1.95p 1.60p 1.80p 478355
06/09/2013 1.95p 2.04p 1.85p 1.95p 323944
05/09/2013 1.90p 1.99p 1.74p 1.95p 268320
04/09/2013 1.90p 1.92p 1.90p 1.90p 20000
03/09/2013 1.85p 1.99p 1.70p 1.90p 159403
02/09/2013 1.85p 1.85p 1.85p 1.85p 163003
30/08/2013 1.80p 1.85p 1.63p 1.85p 242184
29/08/2013 2.08p 2.08p 1.63p 1.80p 289290
28/08/2013 2.25p 2.25p 1.85p 2.08p 198217
27/08/2013 2.33p 2.39p 2.15p 2.25p 215361
23/08/2013 2.33p 2.39p 2.18p 2.33p 86289
22/08/2013 2.25p 2.35p 2.10p 2.33p 119637
21/08/2013 2.30p 2.38p 2.10p 2.25p 31255
20/08/2013 2.38p 2.45p 2.16p 2.30p 722576
19/08/2013 2.15p 2.50p 1.99p 2.38p 1766227
16/08/2013 2.15p 2.19p 2.15p 2.15p 22288
15/08/2013 2.58p 2.70p 1.80p 2.15p 4306611
14/08/2013 1.78p 3.30p 1.78p 2.58p 15316028
13/08/2013 1.38p 2.10p 1.38p 1.78p 4110247
12/08/2013 1.38p 1.45p 1.30p 1.38p 237217
09/08/2013 1.23p 1.40p 1.23p 1.33p 212000
08/08/2013 1.23p 1.23p 1.22p 1.23p 45000
07/08/2013 1.23p 1.35p 1.15p 1.35p 257335
06/08/2013 1.18p 1.27p 1.14p 1.23p 84101
05/08/2013 1.18p 1.35p 1.10p 1.18p 239854
02/08/2013 1.18p 1.26p 1.13p 1.18p 2800
01/08/2013 1.23p 1.26p 1.13p 1.18p 287000
31/07/2013 1.23p 1.27p 1.11p 1.23p 229891
30/07/2013 1.35p 1.35p 1.11p 1.23p 1446430
29/07/2013 1.58p 1.59p 1.30p 1.35p 1125279
26/07/2013 0.80p 2.00p 0.80p 1.58p 7083157
25/07/2013 0.80p 0.85p 0.80p 0.80p 139887
24/07/2013 0.80p 0.88p 0.80p 0.80p 22000
23/07/2013 0.80p 0.85p 0.76p 0.80p 68192
22/07/2013 0.80p 0.80p 0.76p 0.80p 16000
19/07/2013 0.80p 0.80p 0.76p 0.80p 38456
18/07/2013 0.80p 0.90p 0.70p 0.80p 216800
17/07/2013 0.80p 0.85p 0.80p 0.80p 0
16/07/2013 0.80p 0.85p 0.80p 0.80p 100000
15/07/2013 0.80p 0.88p 0.73p 0.80p 0
12/07/2013 0.73p 0.88p 0.73p 0.80p 673000
11/07/2013 0.73p 0.83p 0.70p 0.73p 0
10/07/2013 0.83p 0.83p 0.70p 0.73p 434827
09/07/2013 0.83p 0.84p 0.75p 0.83p 0
08/07/2013 0.83p 0.84p 0.75p 0.83p 0
05/07/2013 0.83p 0.84p 0.75p 0.83p 110962
04/07/2013 0.83p 0.83p 0.75p 0.83p 233333
03/07/2013 0.83p 0.83p 0.75p 0.83p 370000
02/07/2013 0.83p 0.88p 0.83p 0.83p 0
01/07/2013 0.83p 0.88p 0.83p 0.83p 165000
28/06/2013 0.83p 0.85p 0.73p 0.73p 0
27/06/2013 0.83p 0.85p 0.75p 0.83p 305600
26/06/2013 0.80p 1.13p 0.75p 0.83p 0
25/06/2013 0.95p 0.95p 0.75p 0.80p 593407
24/06/2013 1.00p 1.20p 0.80p 0.95p 441523
21/06/2013 1.00p 1.20p 0.86p 1.00p 425814
20/06/2013 1.00p 1.20p 1.00p 1.00p 0
19/06/2013 1.00p 1.20p 1.00p 1.00p 3524
18/06/2013 1.00p 1.00p 0.86p 1.00p 0
17/06/2013 1.00p 1.00p 0.86p 1.00p 99015
14/06/2013 0.88p 1.20p 0.88p 1.00p 300098
13/06/2013 0.88p 1.00p 0.80p 0.88p 789444
12/06/2013 0.88p 1.00p 0.75p 0.88p 200000
11/06/2013 1.00p 1.00p 0.80p 0.88p 611846
10/06/2013 0.98p 1.00p 0.98p 1.00p 50000
07/06/2013 0.98p 1.13p 0.98p 0.98p 179899
06/06/2013 0.98p 1.15p 0.88p 0.98p 34443
05/06/2013 1.15p 1.18p 0.98p 0.98p 1240000
04/06/2013 1.18p 1.18p 1.00p 1.18p 50000
03/06/2013 1.18p 1.18p 1.00p 1.18p 108000
31/05/2013 1.18p 1.23p 1.00p 1.18p 347628
30/05/2013 1.18p 1.25p 1.04p 1.18p 610834
29/05/2013 1.18p 1.35p 1.18p 1.18p 1000
28/05/2013 1.00p 1.40p 1.00p 1.18p 658689
24/05/2013 1.00p 1.20p 0.88p 1.03p 714223
23/05/2013 1.25p 1.25p 1.00p 1.05p 60000
22/05/2013 1.10p 1.30p 1.00p 1.25p 472671
21/05/2013 1.00p 1.20p 0.76p 1.10p 932512
20/05/2013 1.25p 1.25p 0.80p 1.00p 491560
17/05/2013 1.25p 1.25p 1.05p 1.25p 9130
16/05/2013 1.25p 1.64p 1.01p 1.25p 1507233
15/05/2013 1.88p 2.15p 1.00p 1.25p 2273103
14/05/2013 1.63p 1.90p 1.55p 1.88p 122679
13/05/2013 1.50p 1.70p 1.50p 1.63p 50000
10/05/2013 1.50p 1.68p 1.26p 1.50p 143208
09/05/2013 1.50p 1.78p 1.38p 1.50p 0
08/05/2013 1.50p 1.78p 1.38p 1.50p 0
07/05/2013 1.50p 1.78p 1.38p 1.50p 0
03/05/2013 1.38p 1.78p 1.38p 1.50p 61923
02/05/2013 1.88p 1.88p 1.25p 1.38p 440127
01/05/2013 1.88p 2.13p 1.53p 1.88p 0
30/04/2013 1.88p 2.13p 1.53p 1.88p 0
29/04/2013 2.00p 2.13p 1.53p 1.88p 0
26/04/2013 2.00p 2.00p 1.53p 2.00p 16042
25/04/2013 2.00p 2.00p 1.51p 2.00p 45600
24/04/2013 2.00p 2.00p 1.75p 2.00p 2
23/04/2013 2.13p 2.13p 1.75p 2.00p 39439
22/04/2013 2.13p 2.13p 1.75p 2.13p 31200
19/04/2013 2.13p 2.13p 1.75p 2.13p 0
18/04/2013 2.13p 2.13p 1.75p 2.13p 23082
17/04/2013 2.13p 2.13p 1.75p 2.13p 48242
16/04/2013 2.38p 2.38p 2.00p 2.13p 0
15/04/2013 2.38p 2.38p 2.00p 2.38p 55699
12/04/2013 2.38p 2.40p 2.05p 2.38p 25678
11/04/2013 2.38p 2.38p 2.04p 2.38p 5600
10/04/2013 2.38p 2.45p 2.38p 2.38p 9625
09/04/2013 2.38p 2.38p 2.04p 2.38p 10300
08/04/2013 2.25p 2.38p 1.90p 2.38p 237601
05/04/2013 2.25p 2.25p 1.89p 2.25p 33825
04/04/2013 2.13p 2.25p 1.89p 2.25p 43457
03/04/2013 2.13p 2.13p 1.89p 2.13p 120000
02/04/2013 2.13p 2.58p 1.88p 2.13p 688634
28/03/2013 1.88p 2.08p 1.85p 2.00p 560000
27/03/2013 1.88p 1.90p 1.75p 1.88p 174822
26/03/2013 1.88p 1.95p 1.75p 1.88p 218000
25/03/2013 2.13p 2.13p 1.75p 1.88p 407334
22/03/2013 2.50p 2.50p 2.00p 2.13p 910637
21/03/2013 2.50p 2.50p 2.26p 2.50p 50000
20/03/2013 2.50p 2.50p 2.25p 2.50p 100272
19/03/2013 2.75p 2.75p 2.25p 2.50p 153342
18/03/2013 2.75p 2.75p 2.50p 2.75p 35000
15/03/2013 2.75p 2.75p 2.50p 2.75p 28000
14/03/2013 2.75p 3.00p 2.65p 2.75p 730000
13/03/2013 2.75p 2.75p 2.30p 2.75p 369297
12/03/2013 3.00p 3.00p 2.50p 2.75p 378043
11/03/2013 3.00p 3.00p 2.75p 3.00p 105000
08/03/2013 3.00p 3.00p 2.80p 3.00p 10394
07/03/2013 3.00p 3.00p 2.50p 3.00p 92770
06/03/2013 3.00p 3.00p 2.50p 3.00p 116000
05/03/2013 2.75p 3.00p 2.75p 3.00p 148000
04/03/2013 2.75p 2.77p 2.75p 2.75p 35492
01/03/2013 2.75p 2.80p 2.50p 2.75p 48457
28/02/2013 3.00p 3.00p 2.55p 2.75p 73000
27/02/2013 3.00p 3.00p 2.75p 3.00p 6000
26/02/2013 3.13p 3.13p 2.50p 3.00p 102800
25/02/2013 3.00p 3.13p 2.55p 3.13p 170600
22/02/2013 3.00p 3.13p 2.80p 3.00p 22202
21/02/2013 3.00p 3.00p 2.88p 3.00p 401128
20/02/2013 3.00p 3.00p 2.76p 3.00p 509318
19/02/2013 3.00p 3.00p 2.78p 3.00p 102694
18/02/2013 3.25p 3.25p 2.80p 3.00p 126364
15/02/2013 3.38p 3.38p 3.00p 3.25p 153516
14/02/2013 3.25p 3.38p 2.82p 3.38p 514759
13/02/2013 3.38p 3.38p 2.65p 3.25p 1273499
12/02/2013 3.75p 3.75p 3.26p 3.38p 284577
11/02/2013 3.75p 3.75p 3.33p 3.75p 50878
08/02/2013 3.75p 3.75p 3.33p 3.75p 45437
07/02/2013 3.75p 3.75p 3.50p 3.75p 426626
06/02/2013 3.88p 4.00p 3.55p 3.75p 734023
05/02/2013 3.88p 3.88p 3.66p 3.88p 45317
04/02/2013 3.88p 4.10p 3.66p 3.88p 415000
01/02/2013 3.88p 3.88p 3.65p 3.75p 209801
31/01/2013 3.88p 3.88p 3.75p 3.88p 15000
30/01/2013 4.00p 4.00p 3.68p 3.88p 187401
29/01/2013 3.50p 4.25p 3.36p 4.00p 1036607
28/01/2013 3.50p 3.80p 3.30p 3.50p 155483
25/01/2013 3.50p 4.00p 3.28p 3.50p 664589
24/01/2013 3.38p 3.80p 3.28p 3.50p 180262
23/01/2013 3.38p 3.38p 3.28p 3.38p 0
22/01/2013 3.38p 3.38p 3.28p 3.38p 19000
21/01/2013 3.38p 3.69p 3.26p 3.38p 55600
18/01/2013 3.38p 3.55p 3.25p 3.38p 27824
17/01/2013 3.50p 3.50p 3.30p 3.38p 100000
16/01/2013 3.63p 3.63p 3.43p 3.50p 4383
15/01/2013 3.63p 3.95p 3.42p 3.63p 91653
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

*Close Price adjusted for both dividends and splits