Clontarf Energy (CLON) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/12/2020 0.38p 0.38p 0.34p 0.34p 772661
04/12/2020 0.38p 0.38p 0.35p 0.38p 2240000
03/12/2020 0.38p 0.38p 0.38p 0.38p 0
02/12/2020 0.38p 0.38p 0.35p 0.38p 791698
01/12/2020 0.38p 0.38p 0.36p 0.38p 623659
30/11/2020 0.38p 0.38p 0.36p 0.38p 799155
27/11/2020 0.38p 0.38p 0.36p 0.38p 804589
26/11/2020 0.38p 0.38p 0.36p 0.38p 766483
25/11/2020 0.38p 0.38p 0.35p 0.38p 1953234
24/11/2020 0.38p 0.38p 0.35p 0.38p 334385
23/11/2020 0.38p 0.38p 0.35p 0.38p 245804
20/11/2020 0.38p 0.38p 0.35p 0.38p 67423
19/11/2020 0.38p 0.38p 0.35p 0.38p 614897
18/11/2020 0.38p 0.38p 0.35p 0.38p 73517
17/11/2020 0.38p 0.39p 0.35p 0.38p 1467820
16/11/2020 0.38p 0.39p 0.36p 0.38p 506497
13/11/2020 0.38p 0.38p 0.36p 0.38p 25000
12/11/2020 0.39p 0.39p 0.35p 0.38p 2238143
10/11/2020 0.39p 0.39p 0.37p 0.39p 1385516
09/11/2020 0.37p 0.39p 0.33p 0.39p 4920980
06/11/2020 0.38p 0.38p 0.34p 0.37p 903502
05/11/2020 0.38p 0.38p 0.35p 0.38p 1875265
04/11/2020 0.38p 0.38p 0.35p 0.38p 421643
03/11/2020 0.38p 0.38p 0.38p 0.38p 0
02/11/2020 0.38p 0.38p 0.38p 0.38p 0
30/10/2020 0.38p 0.38p 0.38p 0.38p 0
29/10/2020 0.38p 0.38p 0.35p 0.38p 1216773
28/10/2020 0.40p 0.40p 0.35p 0.38p 6632951
27/10/2020 0.43p 0.43p 0.38p 0.40p 3219913
26/10/2020 0.43p 0.43p 0.40p 0.43p 1399423
23/10/2020 0.43p 0.45p 0.40p 0.43p 1059567
22/10/2020 0.43p 0.43p 0.40p 0.43p 4037511
21/10/2020 0.45p 0.49p 0.40p 0.43p 4167735
20/10/2020 0.43p 0.55p 0.43p 0.45p 14077556
19/10/2020 0.38p 0.44p 0.35p 0.40p 7235594
16/10/2020 0.38p 0.38p 0.35p 0.38p 1835996
15/10/2020 0.38p 0.38p 0.35p 0.38p 295032
14/10/2020 0.38p 0.38p 0.35p 0.38p 375765
13/10/2020 0.38p 0.38p 0.35p 0.38p 4074608
12/10/2020 0.38p 0.39p 0.36p 0.38p 3663802
09/10/2020 0.37p 0.39p 0.36p 0.38p 3106545
08/10/2020 0.37p 0.39p 0.37p 0.37p 64102
07/10/2020 0.37p 0.39p 0.37p 0.37p 488734
06/10/2020 0.37p 0.37p 0.37p 0.37p 428910
05/10/2020 0.38p 0.38p 0.35p 0.37p 2102490
02/10/2020 0.39p 0.39p 0.35p 0.38p 827870
01/10/2020 0.39p 0.39p 0.35p 0.39p 2734784
30/09/2020 0.43p 0.43p 0.35p 0.39p 2088798
29/09/2020 0.43p 0.43p 0.38p 0.43p 620000
28/09/2020 0.43p 0.43p 0.40p 0.43p 6200000
25/09/2020 0.43p 0.43p 0.40p 0.43p 57000
24/09/2020 0.43p 0.43p 0.43p 0.43p 2550000
23/09/2020 0.43p 0.43p 0.40p 0.43p 529329
22/09/2020 0.43p 0.43p 0.40p 0.43p 345655
21/09/2020 0.43p 0.43p 0.40p 0.43p 2238058
18/09/2020 0.43p 0.43p 0.41p 0.43p 1511654
17/09/2020 0.43p 0.43p 0.41p 0.43p 198140
16/09/2020 0.43p 0.43p 0.41p 0.43p 1669719
15/09/2020 0.48p 0.48p 0.41p 0.43p 3129662
14/09/2020 0.45p 0.49p 0.44p 0.48p 8695914
11/09/2020 0.43p 0.45p 0.40p 0.43p 16600
10/09/2020 0.43p 0.43p 0.40p 0.43p 192800
09/09/2020 0.43p 0.45p 0.41p 0.43p 2727307
08/09/2020 0.43p 0.43p 0.40p 0.43p 2089799
07/09/2020 0.43p 0.44p 0.40p 0.43p 2247176
04/09/2020 0.43p 0.44p 0.40p 0.43p 1009649
03/09/2020 0.43p 0.45p 0.40p 0.43p 570044
02/09/2020 0.45p 0.46p 0.42p 0.43p 4785035
01/09/2020 0.45p 0.46p 0.44p 0.45p 3253014
28/08/2020 0.45p 0.47p 0.44p 0.45p 3633603
27/08/2020 0.45p 0.47p 0.45p 0.45p 104840
26/08/2020 0.48p 0.48p 0.44p 0.45p 49033
25/08/2020 0.48p 0.48p 0.45p 0.48p 341496
24/08/2020 0.48p 0.48p 0.45p 0.48p 1191742
21/08/2020 0.50p 0.50p 0.45p 0.48p 200000
20/08/2020 0.48p 0.50p 0.45p 0.50p 1249865
19/08/2020 0.50p 0.51p 0.46p 0.48p 361894
18/08/2020 0.51p 0.51p 0.46p 0.50p 1825096
17/08/2020 0.51p 0.52p 0.46p 0.51p 3931610
14/08/2020 0.51p 0.51p 0.49p 0.51p 2601301
13/08/2020 0.51p 0.51p 0.49p 0.51p 5517
12/08/2020 0.53p 0.53p 0.50p 0.51p 1743409
11/08/2020 0.53p 0.53p 0.51p 0.53p 155921
10/08/2020 0.53p 0.56p 0.51p 0.53p 496255
07/08/2020 0.53p 0.54p 0.51p 0.53p 840461
06/08/2020 0.48p 0.55p 0.48p 0.53p 5219380
05/08/2020 0.48p 0.50p 0.48p 0.48p 6326202
04/08/2020 0.48p 0.50p 0.48p 0.48p 2538313
03/08/2020 0.48p 0.50p 0.48p 0.48p 204538
31/07/2020 0.48p 0.50p 0.48p 0.48p 383149
30/07/2020 0.48p 0.49p 0.45p 0.48p 6857375
29/07/2020 0.48p 0.48p 0.45p 0.48p 706447
28/07/2020 0.48p 0.48p 0.45p 0.48p 1704084
27/07/2020 0.50p 0.53p 0.46p 0.48p 1574848
24/07/2020 0.50p 0.53p 0.45p 0.50p 2873154
23/07/2020 0.50p 0.54p 0.48p 0.50p 1325205
22/07/2020 0.50p 0.52p 0.48p 0.50p 2683882
21/07/2020 0.55p 0.55p 0.45p 0.50p 5609762
20/07/2020 0.55p 0.60p 0.52p 0.55p 3726479
17/07/2020 0.55p 0.58p 0.52p 0.55p 2424219
16/07/2020 0.55p 0.58p 0.52p 0.55p 714400
15/07/2020 0.55p 0.58p 0.50p 0.55p 955522
14/07/2020 0.58p 0.59p 0.50p 0.55p 2798933
13/07/2020 0.50p 0.69p 0.50p 0.58p 11169106
10/07/2020 0.48p 0.54p 0.46p 0.50p 3322989
09/07/2020 0.45p 0.50p 0.45p 0.48p 2162723
08/07/2020 0.45p 0.49p 0.45p 0.45p 1655539
07/07/2020 0.45p 0.45p 0.45p 0.45p 0
06/07/2020 0.48p 0.50p 0.45p 0.45p 3163304
03/07/2020 0.53p 0.53p 0.46p 0.48p 2058303
02/07/2020 0.50p 0.54p 0.45p 0.53p 7284062
01/07/2020 0.40p 0.54p 0.38p 0.50p 10056202
30/06/2020 0.40p 0.43p 0.38p 0.40p 1498472
25/06/2020 0.40p 0.40p 0.37p 0.40p 300000
24/06/2020 0.40p 0.44p 0.36p 0.40p 1407392
23/06/2020 0.40p 0.43p 0.35p 0.40p 1465095
22/06/2020 0.38p 0.43p 0.35p 0.40p 4702285
19/06/2020 0.38p 0.39p 0.35p 0.38p 1703235
18/06/2020 0.40p 0.40p 0.35p 0.38p 907243
17/06/2020 0.35p 0.40p 0.35p 0.40p 2348844
16/06/2020 0.35p 0.37p 0.33p 0.35p 2034974
15/06/2020 0.35p 0.38p 0.31p 0.35p 9467391
12/06/2020 0.38p 0.38p 0.35p 0.35p 2197897
11/06/2020 0.38p 0.39p 0.35p 0.38p 381609
10/06/2020 0.38p 0.40p 0.35p 0.38p 7869545
09/06/2020 0.40p 0.40p 0.35p 0.38p 6070015
08/06/2020 0.43p 0.45p 0.37p 0.40p 5967975
05/06/2020 0.43p 0.45p 0.43p 0.43p 2295544
04/06/2020 0.48p 0.48p 0.40p 0.43p 3539924
03/06/2020 0.45p 0.49p 0.45p 0.48p 3395970
02/06/2020 0.40p 0.50p 0.37p 0.45p 7499446
29/05/2020 0.40p 0.40p 0.32p 0.38p 8664687
28/05/2020 0.40p 0.45p 0.38p 0.40p 1343542
27/05/2020 0.38p 0.44p 0.36p 0.40p 4704012
26/05/2020 0.45p 0.48p 0.36p 0.38p 6104083
22/05/2020 0.45p 0.49p 0.40p 0.45p 3810792
21/05/2020 0.43p 0.45p 0.42p 0.45p 2831240
20/05/2020 0.43p 0.43p 0.42p 0.43p 941981
19/05/2020 0.43p 0.43p 0.42p 0.43p 146892
18/05/2020 0.43p 0.45p 0.42p 0.43p 1053087
15/05/2020 0.43p 0.43p 0.42p 0.43p 929963
14/05/2020 0.45p 0.45p 0.42p 0.43p 2218160
13/05/2020 0.48p 0.48p 0.43p 0.45p 1431359
12/05/2020 0.48p 0.48p 0.45p 0.48p 660583
11/05/2020 0.53p 0.53p 0.46p 0.48p 2816961
07/05/2020 0.53p 0.53p 0.48p 0.53p 1029154
06/05/2020 0.53p 0.53p 0.46p 0.53p 1045398
05/05/2020 0.53p 0.60p 0.45p 0.53p 1519891
04/05/2020 0.45p 0.53p 0.40p 0.53p 5538229
01/05/2020 0.45p 0.49p 0.40p 0.45p 5823387
30/04/2020 0.43p 0.50p 0.40p 0.45p 1235676
29/04/2020 0.43p 0.45p 0.42p 0.43p 2037178
28/04/2020 0.48p 0.48p 0.41p 0.43p 4111510
27/04/2020 0.48p 0.50p 0.45p 0.48p 1790440
24/04/2020 0.48p 0.49p 0.46p 0.48p 1441498
23/04/2020 0.50p 0.50p 0.46p 0.48p 4176924
22/04/2020 0.50p 0.55p 0.47p 0.50p 607112
21/04/2020 0.55p 0.55p 0.42p 0.50p 15714313
20/04/2020 0.60p 0.61p 0.55p 0.60p 1280533
17/04/2020 0.55p 0.64p 0.51p 0.60p 2184272
16/04/2020 0.55p 0.57p 0.50p 0.55p 3631443
15/04/2020 0.55p 0.59p 0.54p 0.55p 782242
14/04/2020 0.65p 0.70p 0.51p 0.55p 6595788
09/04/2020 0.65p 0.70p 0.60p 0.65p 2910753
08/04/2020 0.68p 0.70p 0.60p 0.65p 5195630
07/04/2020 0.73p 0.73p 0.65p 0.70p 3210484
06/04/2020 0.68p 0.75p 0.63p 0.73p 6044217
03/04/2020 0.60p 0.75p 0.56p 0.68p 5269122
02/04/2020 0.85p 0.88p 0.71p 0.78p 8035413
01/04/2020 0.88p 1.10p 0.75p 0.85p 28139232
31/03/2020 0.78p 1.19p 0.78p 0.90p 19496610
30/03/2020 0.58p 0.80p 0.53p 0.78p 18809288
27/03/2020 0.48p 0.74p 0.45p 0.55p 15966549
26/03/2020 0.45p 0.50p 0.45p 0.48p 38401
25/03/2020 0.45p 0.50p 0.44p 0.45p 3642645
24/03/2020 0.45p 0.49p 0.40p 0.45p 2887090
23/03/2020 0.50p 0.50p 0.40p 0.45p 967149
20/03/2020 0.40p 0.50p 0.40p 0.50p 5026951
19/03/2020 0.38p 0.45p 0.35p 0.40p 7063044
18/03/2020 0.48p 0.49p 0.35p 0.38p 2023995
17/03/2020 0.43p 0.49p 0.43p 0.48p 727380
16/03/2020 0.55p 0.55p 0.40p 0.43p 2188870
13/03/2020 0.53p 0.60p 0.53p 0.55p 2413245
12/03/2020 0.60p 0.60p 0.50p 0.53p 3911447
11/03/2020 0.63p 0.68p 0.59p 0.63p 475377
10/03/2020 0.60p 0.69p 0.60p 0.63p 1016337
09/03/2020 0.68p 0.68p 0.58p 0.60p 5202901
06/03/2020 0.70p 0.72p 0.67p 0.70p 859333
05/03/2020 0.75p 0.75p 0.69p 0.70p 1397956
04/03/2020 0.70p 0.80p 0.69p 0.75p 1691633
03/03/2020 0.73p 0.73p 0.65p 0.70p 1789003
02/03/2020 0.73p 0.74p 0.65p 0.73p 1059444
28/02/2020 0.73p 0.74p 0.65p 0.73p 987803
27/02/2020 0.75p 0.80p 0.67p 0.73p 3626311
26/02/2020 0.70p 0.79p 0.65p 0.75p 4290004
25/02/2020 0.80p 0.80p 0.69p 0.70p 5723672
24/02/2020 0.90p 0.93p 0.76p 0.80p 3741869
21/02/2020 0.70p 1.00p 0.70p 0.90p 17898798
20/02/2020 0.68p 0.70p 0.68p 0.68p 1630964
19/02/2020 0.70p 0.73p 0.68p 0.68p 2255725

*Close Price adjusted for both dividends and splits