Clontarf Energy (CLON) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
07/01/2013 3.25p 3.30p 3.06p 3.25p 198334
04/01/2013 2.75p 3.88p 2.75p 3.25p 2908312
03/01/2013 3.00p 3.00p 2.75p 2.75p 446476
02/01/2013 3.00p 3.00p 2.76p 3.00p 328409
31/12/2012 3.00p 3.00p 2.76p 3.00p 200000
28/12/2012 3.13p 3.20p 2.88p 3.00p 254258
27/12/2012 3.13p 3.13p 3.10p 3.13p 100000
24/12/2012 3.13p 3.13p 2.88p 3.13p 0
21/12/2012 3.13p 3.13p 2.88p 3.13p 18769
20/12/2012 2.88p 3.13p 2.63p 3.13p 274404
19/12/2012 3.00p 3.12p 2.75p 2.88p 114464
18/12/2012 3.00p 3.17p 3.00p 3.00p 18487
17/12/2012 3.00p 3.20p 2.86p 3.00p 33385
14/12/2012 3.13p 3.20p 3.00p 3.13p 357373
13/12/2012 3.00p 3.25p 3.00p 3.00p 895778
12/12/2012 3.13p 3.13p 2.75p 3.00p 173737
11/12/2012 3.25p 3.25p 2.83p 3.13p 393867
10/12/2012 3.25p 3.40p 3.05p 3.25p 189680
07/12/2012 3.25p 3.50p 3.25p 3.25p 1291466
06/12/2012 3.50p 3.50p 3.05p 3.25p 50166
05/12/2012 3.75p 3.75p 3.30p 3.50p 736437
04/12/2012 3.88p 4.90p 3.50p 3.75p 2869143
03/12/2012 3.75p 3.75p 3.25p 3.50p 319364
30/11/2012 3.75p 3.80p 3.50p 3.75p 461395
29/11/2012 3.63p 4.20p 3.40p 3.75p 1079806
28/11/2012 3.75p 3.75p 3.25p 3.63p 339882
27/11/2012 4.13p 4.13p 3.52p 3.75p 554419
26/11/2012 4.25p 4.30p 3.80p 4.13p 538958
23/11/2012 3.50p 4.32p 3.35p 4.25p 2556033
22/11/2012 4.38p 4.38p 3.30p 3.50p 1723308
21/11/2012 4.88p 4.99p 3.82p 4.38p 2456801
20/11/2012 4.00p 6.29p 4.00p 4.88p 11947101
19/11/2012 3.63p 3.99p 3.63p 3.75p 734165
16/11/2012 3.88p 4.20p 3.30p 3.63p 1876266
15/11/2012 2.75p 4.90p 2.75p 3.88p 5817335
14/11/2012 2.75p 3.20p 2.29p 2.75p 2056536
13/11/2012 2.50p 3.20p 2.50p 2.75p 2741959
12/11/2012 2.00p 2.60p 1.90p 2.50p 1678484
09/11/2012 2.25p 2.25p 1.81p 2.00p 973459
08/11/2012 2.25p 2.35p 2.00p 2.25p 984398
07/11/2012 2.25p 2.35p 2.21p 2.25p 313900
06/11/2012 2.25p 2.25p 2.00p 2.25p 136142
05/11/2012 2.50p 2.50p 2.04p 2.25p 606270
02/11/2012 2.13p 3.00p 2.13p 2.50p 3156906
01/11/2012 2.13p 2.13p 1.81p 2.13p 21200
31/10/2012 2.13p 2.13p 1.81p 2.13p 110000
30/10/2012 2.13p 2.13p 1.81p 2.13p 6659
29/10/2012 2.13p 2.13p 1.75p 2.13p 735802
26/10/2012 2.13p 2.13p 1.81p 2.13p 7887
25/10/2012 2.13p 2.13p 1.75p 2.13p 153057
24/10/2012 2.13p 2.13p 2.10p 2.13p 52248
23/10/2012 2.00p 2.00p 1.75p 2.00p 324113
22/10/2012 1.88p 2.00p 1.65p 2.00p 955060
19/10/2012 1.88p 1.88p 1.70p 1.88p 5600
18/10/2012 1.88p 1.95p 1.68p 1.88p 156068
17/10/2012 1.88p 1.90p 1.85p 1.88p 138486
16/10/2012 1.88p 1.88p 1.84p 1.88p 1125080
15/10/2012 1.88p 2.25p 1.68p 1.88p 2060752
12/10/2012 1.88p 1.88p 1.66p 1.88p 113800
11/10/2012 1.88p 1.88p 1.66p 1.88p 102086
10/10/2012 1.88p 1.99p 1.65p 1.88p 62103
09/10/2012 1.88p 1.88p 1.85p 1.88p 242412
08/10/2012 1.88p 1.88p 1.61p 1.88p 168437
05/10/2012 1.88p 1.90p 1.60p 1.88p 172298
04/10/2012 1.88p 2.25p 1.55p 1.88p 773366
03/10/2012 2.00p 2.00p 1.50p 1.88p 1162488
02/10/2012 2.00p 2.25p 1.78p 2.00p 0
01/10/2012 1.88p 2.25p 1.78p 2.00p 1715864
28/09/2012 2.25p 2.25p 1.30p 1.88p 2263299
27/09/2012 2.38p 2.38p 2.08p 2.25p 343711
26/09/2012 2.25p 2.38p 2.11p 2.38p 314150
25/09/2012 2.50p 2.50p 2.10p 2.38p 189570
24/09/2012 2.50p 2.50p 2.26p 2.50p 29500

*Close Price adjusted for both dividends and splits