Clontarf Energy (CLON) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
12/07/2011 5.00p 5.03p 4.50p 4.75p 270740
11/07/2011 5.00p 5.12p 4.90p 5.00p 90612
08/07/2011 5.00p 5.20p 4.88p 5.00p 449156
07/07/2011 4.38p 5.14p 3.35p 5.00p 1153454
06/07/2011 4.25p 4.25p 4.10p 4.25p 45686
05/07/2011 4.38p 4.38p 4.00p 4.25p 560283
04/07/2011 4.50p 4.50p 4.25p 4.38p 40898
01/07/2011 4.50p 4.50p 4.28p 4.50p 75839
30/06/2011 4.50p 4.50p 4.25p 4.50p 227364
29/06/2011 4.75p 4.88p 4.00p 4.50p 619281
28/06/2011 5.00p 5.00p 4.63p 4.88p 352580
27/06/2011 5.00p 5.00p 4.78p 5.00p 40000
24/06/2011 4.88p 5.10p 4.75p 5.00p 495612
23/06/2011 5.00p 5.00p 4.75p 4.88p 54670
22/06/2011 5.25p 5.25p 4.75p 5.00p 348014
21/06/2011 5.38p 5.38p 5.00p 5.25p 267136
20/06/2011 5.63p 5.63p 5.08p 5.38p 364506
17/06/2011 5.63p 5.89p 5.25p 5.63p 642444
16/06/2011 6.38p 6.38p 5.50p 5.63p 398925
15/06/2011 6.63p 6.90p 6.02p 6.38p 535171
14/06/2011 6.13p 6.90p 6.03p 6.63p 706691
13/06/2011 5.50p 6.40p 5.50p 6.13p 2362585
10/06/2011 5.50p 5.64p 5.16p 5.50p 1118830
09/06/2011 5.50p 5.65p 5.25p 5.50p 394464
08/06/2011 5.50p 5.63p 5.33p 5.50p 157204
07/06/2011 5.50p 5.68p 5.38p 5.50p 106536
06/06/2011 5.50p 5.75p 5.25p 5.50p 73857
03/06/2011 5.50p 5.73p 5.33p 5.50p 200967
02/06/2011 5.50p 5.55p 5.25p 5.50p 207811
01/06/2011 5.63p 5.65p 5.25p 5.50p 252388
31/05/2011 5.63p 5.75p 5.51p 5.63p 326818
27/05/2011 5.75p 5.88p 5.50p 5.63p 174862
26/05/2011 5.75p 5.82p 5.75p 5.75p 1607
25/05/2011 5.75p 5.88p 5.75p 5.75p 28048
24/05/2011 5.25p 6.00p 5.25p 5.75p 933859
23/05/2011 5.25p 5.50p 5.13p 5.25p 176179
20/05/2011 5.25p 5.38p 5.25p 5.25p 73492
19/05/2011 4.88p 5.40p 4.88p 5.25p 373535
18/05/2011 5.13p 5.13p 4.79p 4.88p 443974
17/05/2011 5.25p 5.25p 5.00p 5.13p 320819
16/05/2011 5.00p 5.43p 5.00p 5.25p 730211
13/05/2011 5.00p 5.25p 5.00p 5.00p 253316
12/05/2011 5.00p 5.00p 4.77p 5.00p 62096
11/05/2011 5.00p 5.00p 4.70p 5.00p 174611
10/05/2011 5.00p 5.13p 4.75p 5.00p 213934
09/05/2011 5.00p 5.15p 4.80p 5.00p 250866
06/05/2011 5.00p 5.00p 4.64p 5.00p 445892
05/05/2011 5.50p 5.50p 4.79p 5.00p 591821
04/05/2011 5.63p 5.63p 5.25p 5.50p 1039044
03/05/2011 5.00p 5.63p 5.00p 5.63p 1495784
28/04/2011 5.00p 5.07p 4.76p 5.00p 43230
27/04/2011 5.00p 5.05p 4.75p 5.00p 89069
26/04/2011 5.13p 5.13p 4.85p 5.00p 126270
21/04/2011 5.13p 5.13p 4.83p 5.13p 293473
20/04/2011 5.13p 5.13p 4.91p 5.13p 34346
19/04/2011 5.00p 5.13p 4.85p 5.13p 155351
18/04/2011 5.25p 5.25p 4.80p 5.00p 339065
15/04/2011 5.25p 5.50p 4.80p 5.25p 210310
14/04/2011 5.00p 5.38p 4.69p 5.25p 393325
13/04/2011 5.00p 5.20p 4.65p 5.00p 63407
12/04/2011 5.50p 5.50p 4.99p 5.00p 320244
11/04/2011 5.63p 5.63p 5.28p 5.50p 275064
08/04/2011 5.63p 5.80p 5.38p 5.63p 734780
07/04/2011 6.25p 6.28p 4.93p 5.63p 2731212
06/04/2011 5.50p 6.50p 4.88p 6.25p 14032594
05/04/2011 5.25p 5.50p 4.50p 4.88p 1748334
04/04/2011 5.50p 5.50p 5.00p 5.50p 427409
01/04/2011 5.75p 5.75p 5.38p 5.50p 170000
31/03/2011 6.13p 6.13p 5.45p 5.75p 281418
30/03/2011 6.13p 6.13p 6.00p 6.13p 0
29/03/2011 6.13p 6.13p 6.00p 6.13p 59
28/03/2011 6.13p 6.13p 6.00p 6.13p 25000
25/03/2011 6.13p 6.13p 5.80p 6.13p 53264
24/03/2011 6.75p 6.75p 5.80p 6.13p 10343
23/03/2011 6.50p 6.50p 5.98p 6.13p 49804
22/03/2011 6.75p 6.75p 6.00p 6.50p 0
21/03/2011 6.75p 6.75p 6.00p 6.75p 230000
18/03/2011 6.75p 6.75p 6.60p 6.75p 30000
17/03/2011 6.75p 6.98p 6.00p 6.75p 0
16/03/2011 6.75p 6.98p 6.00p 6.75p 29500
15/03/2011 7.13p 7.13p 5.00p 6.75p 336956
14/03/2011 7.13p 7.13p 6.25p 7.13p 0
11/03/2011 7.13p 7.13p 6.25p 7.13p 30633
10/03/2011 7.13p 7.13p 6.25p 7.13p 100000
09/03/2011 7.13p 7.21p 6.25p 7.13p 0
08/03/2011 7.13p 7.21p 6.25p 7.13p 282944
07/03/2011 7.13p 7.25p 6.00p 7.13p 583334
04/03/2011 7.13p 7.30p 7.13p 7.13p 120000
03/03/2011 7.13p 7.37p 7.13p 7.13p 33491
02/03/2011 7.13p 7.13p 5.75p 7.13p 86000
01/03/2011 7.13p 7.40p 7.00p 7.13p 0
28/02/2011 7.13p 7.40p 7.00p 7.13p 0
25/02/2011 7.13p 7.40p 7.00p 7.13p 0
24/02/2011 7.13p 7.40p 7.13p 7.13p 0
23/02/2011 7.13p 7.40p 7.13p 7.13p 20000
22/02/2011 7.13p 8.00p 7.13p 7.13p 100000
21/02/2011 7.13p 7.47p 6.51p 7.13p 121834
18/02/2011 7.13p 7.42p 7.13p 7.13p 105000

*Close Price adjusted for both dividends and splits