Clontarf Energy (CLON) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/04/2014 0.60p 0.63p 0.60p 0.60p 216234
17/04/2014 0.60p 0.63p 0.53p 0.60p 78400
16/04/2014 0.60p 0.63p 0.56p 0.60p 0
15/04/2014 0.60p 0.63p 0.56p 0.60p 64423
14/04/2014 0.60p 0.63p 0.51p 0.60p 0
11/04/2014 0.60p 0.63p 0.56p 0.60p 358914
10/04/2014 0.60p 0.70p 0.55p 0.60p 151802
09/04/2014 0.83p 0.84p 0.55p 0.60p 1357196
08/04/2014 0.55p 0.88p 0.50p 0.83p 4825302
07/04/2014 0.55p 0.55p 0.50p 0.55p 788832
04/04/2014 0.63p 0.63p 0.55p 0.55p 250000
03/04/2014 0.63p 0.70p 0.50p 0.63p 46500
02/04/2014 0.70p 0.70p 0.50p 0.63p 103500
01/04/2014 0.70p 0.70p 0.62p 0.70p 223000
31/03/2014 0.70p 0.70p 0.60p 0.70p 20000
28/03/2014 0.65p 0.70p 0.50p 0.60p 240278
27/03/2014 0.70p 0.70p 0.50p 0.70p 159966
26/03/2014 0.85p 0.85p 0.60p 0.70p 351308
25/03/2014 1.08p 1.08p 0.71p 0.85p 644104
24/03/2014 1.08p 1.08p 0.95p 1.08p 0
21/03/2014 1.08p 1.08p 0.95p 1.08p 1737
20/03/2014 1.08p 1.08p 0.95p 1.08p 24000
19/03/2014 1.08p 1.08p 0.95p 1.08p 0
18/03/2014 1.08p 1.08p 0.95p 1.08p 132465
17/03/2014 1.08p 1.08p 0.95p 1.00p 79800
14/03/2014 1.05p 1.08p 0.95p 1.08p 521054
13/03/2014 1.03p 1.10p 0.92p 1.05p 0
12/03/2014 1.05p 1.10p 0.92p 1.03p 508000
11/03/2014 1.10p 1.10p 0.92p 1.05p 281722
10/03/2014 1.05p 1.10p 1.00p 1.05p 105000
07/03/2014 1.10p 1.10p 1.00p 1.05p 794876
06/03/2014 1.10p 1.10p 1.00p 1.10p 20164
05/03/2014 1.20p 1.20p 0.96p 1.10p 250400
04/03/2014 1.20p 1.20p 1.00p 1.20p 449475
03/03/2014 1.20p 1.20p 1.05p 1.20p 93597
28/02/2014 1.20p 1.20p 1.10p 1.20p 62800
27/02/2014 1.20p 1.20p 1.10p 1.20p 138639
26/02/2014 1.20p 1.20p 1.10p 1.20p 137679
25/02/2014 1.20p 1.20p 1.10p 1.20p 25200
24/02/2014 1.20p 1.20p 1.10p 1.20p 126358
21/02/2014 1.20p 1.23p 1.10p 1.20p 129708
20/02/2014 1.30p 1.30p 1.01p 1.23p 1457220
19/02/2014 1.30p 1.44p 1.22p 1.30p 0
18/02/2014 1.28p 1.44p 1.22p 1.30p 4239589
17/02/2014 1.25p 1.31p 1.20p 1.28p 915563
14/02/2014 1.13p 1.30p 1.13p 1.25p 333590
13/02/2014 1.13p 1.19p 1.03p 1.13p 0
12/02/2014 1.15p 1.19p 1.03p 1.13p 573218
11/02/2014 1.15p 1.15p 1.08p 1.15p 283534
10/02/2014 1.13p 1.20p 1.03p 1.15p 230155
07/02/2014 1.05p 1.15p 1.03p 1.10p 479539
06/02/2014 1.15p 1.15p 1.00p 1.05p 530687
05/02/2014 1.28p 1.28p 0.95p 1.15p 900349
04/02/2014 1.28p 1.35p 1.15p 1.28p 971296
03/02/2014 1.00p 1.35p 1.00p 1.28p 1705761
31/01/2014 1.05p 1.05p 0.90p 1.00p 280000
30/01/2014 1.13p 1.13p 0.90p 1.05p 635120
29/01/2014 1.28p 1.28p 1.00p 1.13p 1273529
28/01/2014 1.30p 1.30p 1.20p 1.28p 478879
27/01/2014 1.33p 1.33p 1.15p 1.30p 1026632
24/01/2014 1.30p 1.57p 1.26p 1.33p 6733371
23/01/2014 1.18p 1.31p 1.16p 1.30p 920456
22/01/2014 1.30p 1.30p 1.15p 1.18p 238403
21/01/2014 1.30p 1.30p 1.20p 1.30p 0
20/01/2014 1.28p 1.30p 1.20p 1.30p 0
17/01/2014 1.30p 1.30p 1.20p 1.28p 242563
16/01/2014 1.35p 1.45p 1.25p 1.33p 3382752
15/01/2014 1.35p 1.38p 1.13p 1.35p 2756179
14/01/2014 1.35p 1.35p 1.20p 1.35p 2800
13/01/2014 1.35p 1.39p 1.20p 1.35p 361864
10/01/2014 1.43p 1.43p 1.21p 1.35p 356817
09/01/2014 1.43p 1.43p 1.35p 1.43p 267263
08/01/2014 1.40p 1.43p 1.40p 1.43p 239400
07/01/2014 1.43p 1.43p 1.20p 1.40p 368803
06/01/2014 1.43p 1.55p 1.20p 1.43p 968656
03/01/2014 1.43p 1.45p 1.42p 1.43p 300000
02/01/2014 1.40p 1.45p 1.24p 1.43p 963280
31/12/2013 1.40p 1.40p 1.24p 1.40p 90000
30/12/2013 1.45p 1.45p 1.25p 1.35p 184435
27/12/2013 1.45p 1.45p 1.30p 1.45p 2800
24/12/2013 1.45p 1.45p 1.45p 1.45p 300647
23/12/2013 1.45p 1.45p 1.30p 1.45p 2800
20/12/2013 1.45p 1.45p 1.30p 1.45p 0
19/12/2013 1.45p 1.45p 1.30p 1.45p 707288
18/12/2013 1.45p 1.45p 1.40p 1.45p 200000
17/12/2013 1.45p 1.45p 1.30p 1.40p 49000
16/12/2013 1.45p 1.45p 1.30p 1.45p 167470
13/12/2013 1.55p 1.55p 1.37p 1.45p 209000
12/12/2013 1.65p 1.65p 1.40p 1.50p 188987
11/12/2013 1.65p 1.65p 1.50p 1.60p 30000
10/12/2013 1.70p 1.70p 1.50p 1.65p 137181
09/12/2013 1.70p 1.70p 1.50p 1.70p 0
06/12/2013 1.70p 1.70p 1.50p 1.70p 20300
05/12/2013 1.75p 1.75p 1.43p 1.70p 231969
04/12/2013 1.75p 1.75p 1.60p 1.75p 0
03/12/2013 1.75p 1.75p 1.60p 1.75p 4661
02/12/2013 1.75p 1.75p 1.60p 1.75p 0
29/11/2013 1.75p 1.75p 1.60p 1.75p 0
28/11/2013 1.75p 1.75p 1.60p 1.75p 6000
27/11/2013 1.75p 1.75p 1.60p 1.75p 3735
26/11/2013 1.75p 1.75p 1.58p 1.75p 62400
25/11/2013 1.75p 1.75p 1.60p 1.75p 29283
22/11/2013 1.80p 1.80p 1.61p 1.75p 100440
21/11/2013 1.80p 1.80p 1.61p 1.80p 160000
20/11/2013 1.90p 1.90p 1.61p 1.80p 116287
19/11/2013 1.90p 1.90p 1.80p 1.90p 13600
18/11/2013 1.90p 1.90p 1.77p 1.90p 150000
15/11/2013 1.90p 1.92p 1.80p 1.90p 170815
14/11/2013 1.90p 1.93p 1.85p 1.90p 342148
13/11/2013 1.90p 2.00p 1.86p 1.90p 21000
12/11/2013 1.85p 2.00p 1.75p 1.90p 1872559
11/11/2013 1.80p 1.85p 1.76p 1.85p 593105
08/11/2013 1.80p 1.86p 1.60p 1.80p 9608
07/11/2013 1.80p 1.84p 1.60p 1.80p 52666
06/11/2013 1.80p 1.80p 1.68p 1.80p 47613
05/11/2013 1.68p 1.69p 1.55p 1.68p 368997
04/11/2013 1.68p 1.71p 1.60p 1.68p 343756
01/11/2013 1.68p 1.71p 1.60p 1.68p 105800
31/10/2013 1.83p 1.85p 1.60p 1.68p 122093
30/10/2013 1.88p 1.88p 1.75p 1.83p 129826
29/10/2013 1.93p 1.93p 1.65p 1.88p 314994
28/10/2013 1.93p 1.93p 1.79p 1.93p 178878
25/10/2013 1.93p 1.96p 1.80p 1.93p 294606
24/10/2013 1.93p 1.99p 1.85p 1.93p 65104
23/10/2013 1.93p 1.99p 1.85p 1.93p 34225
22/10/2013 1.93p 1.93p 1.86p 1.93p 160807
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

*Close Price adjusted for both dividends and splits