Clontarf Energy (CLON) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/02/2020 0.70p 0.74p 0.68p 0.70p 4188315
17/02/2020 0.68p 0.75p 0.67p 0.73p 4237477
14/02/2020 0.78p 0.80p 0.66p 0.68p 3228566
13/02/2020 0.83p 0.84p 0.77p 0.78p 773746
12/02/2020 0.85p 0.85p 0.81p 0.83p 917536
11/02/2020 0.85p 0.85p 0.80p 0.85p 2005223
10/02/2020 0.88p 0.90p 0.85p 0.85p 3549882
07/02/2020 1.05p 1.05p 0.88p 0.88p 6915578
06/02/2020 1.05p 1.10p 1.01p 1.05p 2171521
05/02/2020 1.05p 1.10p 1.03p 1.05p 1323082
04/02/2020 1.10p 1.10p 1.02p 1.05p 2491788
03/02/2020 1.03p 1.14p 0.95p 1.10p 4530252
31/01/2020 1.10p 1.10p 1.01p 1.03p 2204914
30/01/2020 1.18p 1.18p 1.07p 1.08p 5585924
29/01/2020 1.13p 1.19p 1.06p 1.09p 6518431
28/01/2020 1.10p 1.23p 1.08p 1.10p 8974288
27/01/2020 1.05p 1.13p 1.02p 1.10p 6668835
24/01/2020 0.90p 1.10p 0.87p 1.05p 10386653
23/01/2020 0.83p 0.96p 0.80p 0.90p 6424324
22/01/2020 0.83p 0.85p 0.81p 0.83p 2095046
21/01/2020 0.83p 0.84p 0.77p 0.80p 1611270
20/01/2020 0.85p 0.87p 0.75p 0.83p 6596186
17/01/2020 0.68p 0.95p 0.68p 0.85p 15377797
16/01/2020 0.70p 0.70p 0.67p 0.68p 2874627
15/01/2020 0.73p 0.75p 0.73p 0.73p 266803
14/01/2020 0.78p 0.79p 0.70p 0.73p 3989355
13/01/2020 0.78p 0.80p 0.77p 0.78p 1116656
10/01/2020 0.83p 0.83p 0.77p 0.78p 1720252
09/01/2020 0.85p 0.90p 0.80p 0.83p 3016261
08/01/2020 0.88p 0.94p 0.76p 0.85p 18775888
07/01/2020 0.98p 1.14p 0.98p 1.00p 5382748
06/01/2020 1.03p 1.04p 0.86p 0.98p 8845149
03/01/2020 1.05p 1.10p 0.93p 1.03p 2888887
02/01/2020 1.08p 1.08p 1.00p 1.05p 1237379
31/12/2019 1.08p 1.10p 1.02p 1.08p 1046951
30/12/2019 1.08p 1.15p 1.00p 1.08p 4169228
27/12/2019 1.13p 1.20p 1.02p 1.08p 3508663
24/12/2019 1.10p 1.17p 1.08p 1.13p 1357757
23/12/2019 1.03p 1.12p 1.03p 1.10p 5188575
20/12/2019 1.20p 1.28p 1.00p 1.03p 7428921
19/12/2019 1.18p 1.30p 1.16p 1.20p 2004562
18/12/2019 1.20p 1.27p 1.13p 1.18p 4636567
17/12/2019 1.23p 1.27p 1.10p 1.20p 7099590
16/12/2019 1.08p 1.24p 1.08p 1.23p 7359598
13/12/2019 1.15p 1.30p 1.07p 1.08p 8281101
12/12/2019 0.95p 1.35p 0.83p 1.15p 29179454
11/12/2019 1.00p 1.00p 0.92p 0.95p 651327
10/12/2019 0.93p 1.04p 0.78p 0.94p 9912185
09/12/2019 1.00p 1.03p 0.90p 0.93p 3236563
06/12/2019 1.10p 1.13p 0.97p 0.99p 9648680
05/12/2019 0.83p 1.44p 0.83p 1.10p 50900000
04/12/2019 1.03p 1.07p 0.80p 0.83p 18146524
03/12/2019 1.40p 1.58p 1.04p 1.05p 27321102
02/12/2019 1.20p 1.98p 1.20p 1.40p 61238944
29/11/2019 0.93p 1.34p 0.88p 1.20p 33292788
28/11/2019 1.10p 1.13p 0.80p 0.93p 22786552
27/11/2019 0.68p 1.14p 0.60p 1.05p 66757700
26/11/2019 0.41p 0.84p 0.39p 0.63p 43998328
25/11/2019 0.41p 0.43p 0.39p 0.41p 1923645
22/11/2019 0.43p 0.44p 0.40p 0.41p 2337323
21/11/2019 0.43p 0.43p 0.37p 0.43p 2166614
20/11/2019 0.43p 0.45p 0.41p 0.43p 173996
19/11/2019 0.43p 0.45p 0.40p 0.43p 117301
18/11/2019 0.43p 0.45p 0.40p 0.43p 1139827
15/11/2019 0.43p 0.44p 0.43p 0.43p 202032
14/11/2019 0.41p 0.45p 0.40p 0.43p 1313397
13/11/2019 0.41p 0.42p 0.41p 0.41p 40822
12/11/2019 0.42p 0.42p 0.39p 0.41p 1823081
11/11/2019 0.42p 0.42p 0.40p 0.42p 504977
08/11/2019 0.42p 0.43p 0.40p 0.42p 1169342
07/11/2019 0.42p 0.42p 0.40p 0.42p 64338
06/11/2019 0.43p 0.43p 0.40p 0.42p 1002800
05/11/2019 0.43p 0.43p 0.41p 0.43p 286422
04/11/2019 0.44p 0.45p 0.42p 0.43p 1392389
01/11/2019 0.51p 0.51p 0.41p 0.44p 7568868
31/10/2019 0.52p 0.52p 0.49p 0.51p 1001590
30/10/2019 0.53p 0.53p 0.50p 0.52p 1616328
29/10/2019 0.56p 0.57p 0.53p 0.54p 3008543
28/10/2019 0.58p 0.60p 0.53p 0.56p 4495054
25/10/2019 0.58p 0.60p 0.56p 0.58p 2017838
24/10/2019 0.60p 0.63p 0.59p 0.59p 177797
23/10/2019 0.60p 0.63p 0.59p 0.60p 307421
22/10/2019 0.60p 0.63p 0.59p 0.60p 59080
21/10/2019 0.60p 0.60p 0.56p 0.60p 149169
18/10/2019 0.60p 0.63p 0.56p 0.60p 610774
17/10/2019 0.61p 0.63p 0.59p 0.60p 3608583
16/10/2019 0.61p 0.62p 0.59p 0.61p 569561
15/10/2019 0.63p 0.65p 0.60p 0.61p 4405495
14/10/2019 0.60p 0.67p 0.60p 0.63p 3892903
11/10/2019 0.61p 0.62p 0.56p 0.61p 6223737
10/10/2019 0.62p 0.62p 0.60p 0.61p 324736
09/10/2019 0.62p 0.62p 0.60p 0.62p 1212136
08/10/2019 0.62p 0.63p 0.60p 0.62p 1821744
07/10/2019 0.62p 0.63p 0.60p 0.62p 2401327
04/10/2019 0.63p 0.65p 0.60p 0.62p 1670236
03/10/2019 0.68p 0.69p 0.61p 0.63p 4689215
02/10/2019 0.71p 0.73p 0.67p 0.68p 4939574
01/10/2019 0.73p 0.78p 0.66p 0.71p 7128316
30/09/2019 0.62p 0.83p 0.61p 0.69p 25692524
27/09/2019 0.47p 0.63p 0.46p 0.62p 9748141
26/09/2019 0.51p 0.51p 0.45p 0.47p 4968966
25/09/2019 0.50p 0.54p 0.48p 0.51p 12766163
24/09/2019 0.43p 0.51p 0.38p 0.50p 11686283
23/09/2019 0.46p 0.48p 0.41p 0.43p 7466399
20/09/2019 0.32p 0.56p 0.32p 0.45p 47597012
19/09/2019 0.34p 0.34p 0.29p 0.31p 1290042
18/09/2019 0.35p 0.36p 0.32p 0.34p 2196291
17/09/2019 0.28p 0.36p 0.28p 0.35p 8627867
16/09/2019 0.28p 0.28p 0.27p 0.28p 730295
13/09/2019 0.26p 0.28p 0.26p 0.28p 3112763
12/09/2019 0.26p 0.27p 0.26p 0.26p 2157752
11/09/2019 0.26p 0.26p 0.25p 0.26p 655768
10/09/2019 0.26p 0.27p 0.25p 0.26p 3452023
09/09/2019 0.27p 0.27p 0.24p 0.26p 9837787
06/09/2019 0.28p 0.28p 0.25p 0.27p 5333594
05/09/2019 0.28p 0.29p 0.26p 0.28p 3202389
04/09/2019 0.28p 0.28p 0.28p 0.28p 1098391
03/09/2019 0.28p 0.28p 0.26p 0.28p 2599090
02/09/2019 0.29p 0.29p 0.27p 0.28p 5020727
30/08/2019 0.29p 0.30p 0.27p 0.29p 2735318
29/08/2019 0.29p 0.29p 0.27p 0.29p 412149
28/08/2019 0.30p 0.30p 0.27p 0.29p 3785982
27/08/2019 0.27p 0.30p 0.27p 0.30p 8601079
23/08/2019 0.27p 0.27p 0.27p 0.27p 905795
22/08/2019 0.27p 0.27p 0.27p 0.27p 125263
21/08/2019 0.27p 0.27p 0.26p 0.27p 281749
20/08/2019 0.24p 0.28p 0.23p 0.27p 4380365
19/08/2019 0.23p 0.24p 0.21p 0.24p 3756346
16/08/2019 0.22p 0.23p 0.22p 0.23p 3018620
15/08/2019 0.27p 0.27p 0.22p 0.22p 7118458
14/08/2019 0.32p 0.32p 0.24p 0.27p 11704256
13/08/2019 0.32p 0.32p 0.29p 0.30p 3642492
12/08/2019 0.34p 0.34p 0.30p 0.32p 3841785
09/08/2019 0.31p 0.36p 0.31p 0.34p 11524760
08/08/2019 0.31p 0.33p 0.28p 0.31p 8214195
07/08/2019 0.33p 0.33p 0.27p 0.31p 13335790
06/08/2019 0.25p 0.33p 0.25p 0.33p 25732336
05/08/2019 0.25p 0.28p 0.22p 0.25p 17150972
02/08/2019 0.25p 0.25p 0.22p 0.24p 2485681
01/08/2019 0.23p 0.26p 0.22p 0.25p 6440849
31/07/2019 0.29p 0.30p 0.22p 0.23p 14170520
30/07/2019 0.23p 0.30p 0.22p 0.29p 20203624
29/07/2019 0.23p 0.23p 0.20p 0.23p 406500
26/07/2019 0.23p 0.23p 0.20p 0.23p 2800
25/07/2019 0.23p 0.23p 0.20p 0.23p 1520000
24/07/2019 0.22p 0.23p 0.18p 0.23p 3734201
23/07/2019 0.22p 0.22p 0.19p 0.22p 1150000
22/07/2019 0.22p 0.22p 0.19p 0.22p 1271432
19/07/2019 0.22p 0.22p 0.19p 0.22p 1485668
18/07/2019 0.22p 0.22p 0.22p 0.22p 0
17/07/2019 0.22p 0.22p 0.20p 0.22p 100198
16/07/2019 0.22p 0.22p 0.19p 0.22p 165604
15/07/2019 0.20p 0.22p 0.19p 0.22p 4629500
12/07/2019 0.21p 0.21p 0.19p 0.20p 1782594
11/07/2019 0.21p 0.21p 0.21p 0.21p 0
10/07/2019 0.23p 0.23p 0.19p 0.21p 1000000
09/07/2019 0.23p 0.23p 0.20p 0.23p 500000
08/07/2019 0.22p 0.23p 0.19p 0.23p 516530
05/07/2019 0.22p 0.23p 0.20p 0.22p 837941
04/07/2019 0.22p 0.22p 0.20p 0.22p 12800
03/07/2019 0.23p 0.23p 0.21p 0.22p 950000
02/07/2019 0.23p 0.23p 0.21p 0.23p 174086
01/07/2019 0.23p 0.23p 0.23p 0.23p 0
28/06/2019 0.23p 0.24p 0.21p 0.23p 157855
27/06/2019 0.23p 0.23p 0.23p 0.23p 0
26/06/2019 0.23p 0.24p 0.21p 0.23p 288963
25/06/2019 0.23p 0.23p 0.21p 0.23p 262000
24/06/2019 0.23p 0.23p 0.21p 0.23p 20000
21/06/2019 0.23p 0.23p 0.21p 0.23p 251584
20/06/2019 0.21p 0.23p 0.20p 0.23p 5500000
19/06/2019 0.22p 0.22p 0.19p 0.21p 998878
18/06/2019 0.22p 0.22p 0.19p 0.22p 3685
17/06/2019 0.22p 0.22p 0.22p 0.22p 0
14/06/2019 0.22p 0.22p 0.19p 0.22p 215000
13/06/2019 0.22p 0.22p 0.19p 0.22p 66225
12/06/2019 0.22p 0.22p 0.19p 0.22p 318519
11/06/2019 0.22p 0.22p 0.21p 0.22p 240384
10/06/2019 0.19p 0.22p 0.18p 0.22p 3653493
07/06/2019 0.19p 0.20p 0.19p 0.19p 127159
06/06/2019 0.19p 0.20p 0.19p 0.19p 241000
05/06/2019 0.21p 0.21p 0.18p 0.19p 730248
04/06/2019 0.21p 0.21p 0.19p 0.21p 488066
03/06/2019 0.23p 0.23p 0.20p 0.21p 1525000
31/05/2019 0.23p 0.23p 0.20p 0.23p 255213
30/05/2019 0.22p 0.23p 0.20p 0.23p 79059
29/05/2019 0.23p 0.23p 0.23p 0.23p 0
28/05/2019 0.22p 0.23p 0.19p 0.23p 1639812
24/05/2019 0.23p 0.24p 0.21p 0.23p 1320703
23/05/2019 0.25p 0.25p 0.22p 0.23p 1183886
22/05/2019 0.25p 0.25p 0.22p 0.25p 651971
21/05/2019 0.25p 0.25p 0.22p 0.25p 50133
20/05/2019 0.25p 0.25p 0.22p 0.25p 7000
17/05/2019 0.25p 0.25p 0.22p 0.25p 102757
16/05/2019 0.25p 0.25p 0.22p 0.25p 234343
15/05/2019 0.25p 0.25p 0.22p 0.25p 1880000
14/05/2019 0.25p 0.25p 0.22p 0.25p 1738897
13/05/2019 0.25p 0.25p 0.23p 0.25p 2303643
10/05/2019 0.25p 0.25p 0.23p 0.25p 2468602
09/05/2019 0.25p 0.25p 0.24p 0.25p 504557
08/05/2019 0.23p 0.26p 0.23p 0.25p 9230319

*Close Price adjusted for both dividends and splits