Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Clontarf Energy (CLON) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/07/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 28/07/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 27/07/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 26/07/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 23/07/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/07/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 21/07/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 20/07/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 19/07/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 16/07/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 15/07/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 14/07/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 13/07/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 12/07/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 09/07/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 08/07/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 07/07/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 06/07/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 05/07/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 02/07/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 01/07/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 30/06/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 29/06/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 28/06/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 25/06/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 24/06/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 23/06/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/06/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 21/06/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 18/06/2010 | 6.75p | 6.90p | 6.75p | 6.75p | 14000 |
| 17/06/2010 | 6.75p | 6.90p | 6.00p | 6.75p | 10701 |
| 16/06/2010 | 6.75p | 6.75p | 6.00p | 6.75p | 25000 |
| 15/06/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 14/06/2010 | 6.75p | 6.75p | 6.00p | 6.75p | 1500 |
| 11/06/2010 | 6.75p | 7.50p | 6.75p | 6.75p | 213904 |
| 10/06/2010 | 6.75p | 6.75p | 6.00p | 6.75p | 14000 |
| 09/06/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 08/06/2010 | 7.25p | 7.25p | 6.50p | 6.75p | 5094 |
| 07/06/2010 | 7.25p | 8.00p | 6.50p | 7.25p | 63877 |
| 04/06/2010 | 7.25p | 7.25p | 6.52p | 7.25p | 22847 |
| 03/06/2010 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 02/06/2010 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 01/06/2010 | 7.75p | 7.75p | 6.00p | 7.25p | 24635 |
| 28/05/2010 | 8.00p | 8.00p | 6.50p | 7.75p | 50000 |
| 27/05/2010 | 8.00p | 8.00p | 7.02p | 8.00p | 2306 |
| 26/05/2010 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 25/05/2010 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/05/2010 | 8.00p | 8.00p | 6.50p | 8.00p | 100000 |
| 21/05/2010 | 8.00p | 8.00p | 8.00p | 8.00p | 80212 |
| 20/05/2010 | 8.00p | 8.00p | 8.00p | 8.00p | 61278 |
| 19/05/2010 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 18/05/2010 | 8.00p | 8.00p | 7.50p | 8.00p | 50000 |
| 17/05/2010 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/05/2010 | 8.00p | 9.00p | 7.00p | 8.00p | 500000 |
| 13/05/2010 | 8.00p | 8.75p | 8.00p | 8.00p | 86732 |
| 12/05/2010 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 11/05/2010 | 8.00p | 8.00p | 7.00p | 8.00p | 10000 |
| 10/05/2010 | 8.00p | 8.00p | 7.00p | 8.00p | 10000 |
| 07/05/2010 | 8.00p | 8.00p | 7.02p | 8.00p | 2041 |
| 06/05/2010 | 8.50p | 8.50p | 8.00p | 8.25p | 36573 |
| 05/05/2010 | 8.50p | 9.00p | 8.00p | 8.50p | 358000 |
| 04/05/2010 | 8.13p | 9.00p | 7.73p | 8.50p | 85000 |
| 30/04/2010 | 8.25p | 8.25p | 8.13p | 8.13p | 0 |
| 29/04/2010 | 8.13p | 8.31p | 8.13p | 8.13p | 3441 |
| 28/04/2010 | 8.25p | 8.25p | 7.76p | 8.13p | 30228 |
| 27/04/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 26/04/2010 | 8.25p | 8.75p | 7.85p | 8.25p | 78888 |
| 23/04/2010 | 8.25p | 8.25p | 7.76p | 8.25p | 45200 |
| 22/04/2010 | 8.25p | 8.25p | 7.76p | 8.25p | 1500 |
| 21/04/2010 | 8.38p | 8.46p | 8.00p | 8.25p | 18213 |
| 20/04/2010 | 8.50p | 8.88p | 8.00p | 8.38p | 171816 |
| 19/04/2010 | 7.13p | 9.00p | 7.00p | 8.50p | 1045387 |
| 16/04/2010 | 7.13p | 7.30p | 6.43p | 7.13p | 330186 |
| 15/04/2010 | 7.00p | 7.30p | 6.25p | 7.13p | 128822 |
| 14/04/2010 | 7.00p | 7.00p | 6.90p | 7.00p | 8472 |
| 13/04/2010 | 6.75p | 7.50p | 6.25p | 7.00p | 75000 |
| 12/04/2010 | 7.00p | 7.00p | 6.02p | 6.75p | 40173 |
| 09/04/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 08/04/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 07/04/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 06/04/2010 | 7.25p | 8.00p | 6.50p | 6.75p | 9097 |
| 01/04/2010 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 31/03/2010 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 30/03/2010 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 29/03/2010 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 26/03/2010 | 7.25p | 7.25p | 6.52p | 7.25p | 2796 |
| 25/03/2010 | 7.25p | 7.25p | 6.50p | 7.25p | 9004 |
| 24/03/2010 | 7.25p | 7.25p | 6.50p | 7.25p | 10000 |
| 23/03/2010 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 22/03/2010 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 19/03/2010 | 7.50p | 8.00p | 6.50p | 7.25p | 110000 |
| 18/03/2010 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 17/03/2010 | 7.50p | 7.50p | 6.00p | 7.50p | 125848 |
| 16/03/2010 | 7.50p | 7.50p | 7.00p | 7.50p | 1651 |
| 15/03/2010 | 7.50p | 7.50p | 7.00p | 7.50p | 50000 |
| 12/03/2010 | 7.50p | 7.95p | 7.00p | 7.50p | 112574 |
| 11/03/2010 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 10/03/2010 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 09/03/2010 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 08/03/2010 | 7.50p | 7.50p | 7.00p | 7.50p | 7313 |
| 05/03/2010 | 7.50p | 7.50p | 7.13p | 7.50p | 23529 |
| 04/03/2010 | 7.50p | 7.50p | 7.13p | 7.50p | 9523 |
| 03/03/2010 | 7.50p | 7.50p | 7.13p | 7.50p | 10000 |
| 02/03/2010 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 01/03/2010 | 7.50p | 7.50p | 7.13p | 7.50p | 2000 |
| 26/02/2010 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 25/02/2010 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 24/02/2010 | 7.50p | 7.50p | 7.00p | 7.50p | 2000 |
| 23/02/2010 | 7.50p | 7.50p | 7.20p | 7.50p | 50000 |
| 22/02/2010 | 7.50p | 7.99p | 7.13p | 7.50p | 12873 |
| 19/02/2010 | 7.25p | 7.64p | 7.25p | 7.50p | 43819 |
| 18/02/2010 | 7.00p | 7.68p | 7.00p | 7.25p | 150000 |
| 17/02/2010 | 7.00p | 7.00p | 6.60p | 7.00p | 12434 |
| 16/02/2010 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 15/02/2010 | 7.00p | 7.00p | 6.50p | 7.00p | 1225 |
| 12/02/2010 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 11/02/2010 | 7.00p | 7.00p | 6.50p | 7.00p | 7516 |
| 10/02/2010 | 7.00p | 7.00p | 6.50p | 7.00p | 4000 |
| 09/02/2010 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 08/02/2010 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 05/02/2010 | 7.00p | 7.00p | 6.50p | 7.00p | 18000 |
| 04/02/2010 | 7.25p | 7.25p | 7.00p | 7.00p | 0 |
| 03/02/2010 | 7.75p | 7.75p | 7.25p | 7.25p | 129 |
| 02/02/2010 | 7.75p | 7.75p | 7.70p | 7.75p | 774 |
| 01/02/2010 | 7.75p | 7.75p | 7.31p | 7.75p | 50000 |
| 29/01/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 28/01/2010 | 7.75p | 8.05p | 7.50p | 7.75p | 127868 |
| 27/01/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 50000 |
| 26/01/2010 | 8.00p | 8.00p | 7.50p | 8.00p | 50000 |
| 25/01/2010 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/01/2010 | 8.00p | 8.00p | 7.50p | 8.00p | 100000 |
| 21/01/2010 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/01/2010 | 8.00p | 8.30p | 8.00p | 8.00p | 50000 |
| 19/01/2010 | 8.00p | 8.00p | 7.90p | 8.00p | 5000 |
| 18/01/2010 | 8.00p | 8.30p | 7.50p | 8.00p | 36500 |
| 15/01/2010 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/01/2010 | 7.63p | 8.25p | 7.00p | 8.00p | 700000 |
| 13/01/2010 | 7.88p | 7.93p | 7.38p | 7.63p | 74965 |
| 12/01/2010 | 7.88p | 7.88p | 7.50p | 7.88p | 16649 |
| 11/01/2010 | 7.88p | 7.88p | 7.50p | 7.88p | 10000 |
| 08/01/2010 | 7.88p | 8.41p | 7.88p | 7.88p | 101471 |
| 07/01/2010 | 8.38p | 8.38p | 7.50p | 7.88p | 49000 |
| 06/01/2010 | 8.63p | 8.80p | 7.75p | 8.38p | 48000 |
| 05/01/2010 | 9.25p | 9.25p | 8.25p | 8.63p | 11577 |
| 04/01/2010 | 9.75p | 9.75p | 8.50p | 9.25p | 96884 |
| 31/12/2009 | 10.25p | 10.74p | 9.10p | 9.75p | 216101 |
| 30/12/2009 | 7.63p | 10.98p | 7.63p | 10.25p | 222228 |
| 29/12/2009 | 6.50p | 7.63p | 6.50p | 7.63p | 194472 |
| 24/12/2009 | 6.25p | 6.50p | 6.25p | 6.50p | 0 |
| 23/12/2009 | 5.50p | 6.50p | 5.13p | 6.25p | 307450 |
| 22/12/2009 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 21/12/2009 | 5.25p | 5.66p | 4.80p | 5.25p | 22584 |
| 18/12/2009 | 5.25p | 6.00p | 5.25p | 5.25p | 10000 |
| 17/12/2009 | 5.13p | 6.00p | 5.13p | 5.13p | 25000 |
| 16/12/2009 | 5.13p | 5.13p | 4.37p | 5.13p | 70000 |
| 15/12/2009 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 14/12/2009 | 5.25p | 5.78p | 4.50p | 5.13p | 61679 |
| 11/12/2009 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 10/12/2009 | 5.25p | 5.25p | 4.50p | 5.25p | 15000 |
| 09/12/2009 | 4.75p | 5.48p | 4.75p | 5.25p | 168872 |
| 08/12/2009 | 4.75p | 4.95p | 4.75p | 4.75p | 2573 |
| 07/12/2009 | 4.75p | 5.00p | 4.75p | 4.75p | 54182 |
| 04/12/2009 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 03/12/2009 | 4.75p | 4.95p | 4.50p | 4.75p | 100000 |
| 02/12/2009 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 01/12/2009 | 4.63p | 5.00p | 4.37p | 4.75p | 151500 |
| 30/11/2009 | 4.75p | 5.00p | 4.25p | 4.63p | 206208 |
| 27/11/2009 | 4.75p | 5.25p | 4.75p | 4.75p | 24000 |
| 26/11/2009 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 25/11/2009 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 24/11/2009 | 4.88p | 4.88p | 4.50p | 4.75p | 50000 |
| 23/11/2009 | 4.88p | 5.19p | 4.40p | 4.88p | 143917 |
| 20/11/2009 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 19/11/2009 | 4.88p | 4.88p | 4.60p | 4.88p | 2000 |
| 18/11/2009 | 4.88p | 5.19p | 4.40p | 4.88p | 7725 |
| 17/11/2009 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 16/11/2009 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 13/11/2009 | 4.88p | 5.19p | 4.38p | 4.88p | 59436 |
| 12/11/2009 | 4.88p | 4.88p | 4.50p | 4.88p | 60000 |
| 11/11/2009 | 4.88p | 5.25p | 4.50p | 4.88p | 136732 |
| 10/11/2009 | 4.88p | 5.41p | 4.50p | 4.88p | 105458 |
| 09/11/2009 | 4.88p | 4.88p | 4.56p | 4.88p | 451 |
| 06/11/2009 | 4.75p | 5.41p | 4.25p | 4.88p | 98967 |
| 05/11/2009 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 04/11/2009 | 4.75p | 5.25p | 4.55p | 4.75p | 66000 |
| 03/11/2009 | 4.75p | 4.75p | 4.25p | 4.75p | 2071 |
| 02/11/2009 | 4.75p | 4.75p | 4.50p | 4.75p | 40000 |
| 30/10/2009 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 29/10/2009 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 28/10/2009 | 4.75p | 5.40p | 4.75p | 4.75p | 150000 |
| 27/10/2009 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 26/10/2009 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 23/10/2009 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 22/10/2009 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 21/10/2009 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 20/10/2009 | 5.00p | 4.75p | 4.00p | 4.75p | 50000 |
| 19/10/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 16/10/2009 | 5.00p | 5.00p | 4.25p | 5.00p | 72978 |
| 15/10/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 14/10/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
*Close Price adjusted for both dividends and splits