Clontarf Energy (CLON) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/07/2018 0.19p 0.19p 0.18p 0.19p 55556
19/07/2018 0.18p 0.19p 0.17p 0.19p 1523388
18/07/2018 0.18p 0.18p 0.17p 0.18p 87181
17/07/2018 0.20p 0.20p 0.17p 0.18p 1850692
16/07/2018 0.20p 0.21p 0.19p 0.20p 900618
13/07/2018 0.20p 0.21p 0.20p 0.20p 10000
12/07/2018 0.20p 0.20p 0.20p 0.20p 0
11/07/2018 0.20p 0.21p 0.19p 0.20p 27190
10/07/2018 0.19p 0.20p 0.18p 0.20p 3495000
09/07/2018 0.21p 0.22p 0.18p 0.19p 1829155
06/07/2018 0.21p 0.22p 0.20p 0.21p 211176
05/07/2018 0.21p 0.21p 0.21p 0.21p 0
04/07/2018 0.21p 0.21p 0.20p 0.21p 0
03/07/2018 0.21p 0.21p 0.21p 0.21p 0
02/07/2018 0.21p 0.21p 0.19p 0.21p 3038588
29/06/2018 0.22p 0.23p 0.20p 0.21p 4352077
28/06/2018 0.18p 0.29p 0.18p 0.22p 28179736
27/06/2018 0.19p 0.19p 0.17p 0.18p 2388563
26/06/2018 0.19p 0.19p 0.18p 0.19p 16000
25/06/2018 0.19p 0.19p 0.18p 0.19p 320172
22/06/2018 0.19p 0.19p 0.19p 0.19p 0
21/06/2018 0.19p 0.19p 0.18p 0.19p 9000
20/06/2018 0.19p 0.19p 0.18p 0.19p 670904
19/06/2018 0.19p 0.19p 0.19p 0.19p 0
18/06/2018 0.19p 0.19p 0.18p 0.19p 150573
15/06/2018 0.19p 0.20p 0.18p 0.19p 345745
14/06/2018 0.19p 0.19p 0.19p 0.19p 0
13/06/2018 0.19p 0.20p 0.19p 0.19p 209940
12/06/2018 0.22p 0.22p 0.17p 0.19p 3607858
11/06/2018 0.22p 0.22p 0.20p 0.22p 1237527
08/06/2018 0.22p 0.23p 0.21p 0.22p 661594
07/06/2018 0.22p 0.22p 0.21p 0.22p 25000
06/06/2018 0.22p 0.23p 0.21p 0.22p 790969
05/06/2018 0.24p 0.24p 0.22p 0.22p 1537800
04/06/2018 0.23p 0.24p 0.22p 0.24p 3026762
01/06/2018 0.22p 0.24p 0.22p 0.23p 5450360
31/05/2018 0.24p 0.24p 0.20p 0.22p 8145268
30/05/2018 0.32p 0.32p 0.23p 0.24p 29550732
29/05/2018 0.34p 0.35p 0.34p 0.34p 1018288
25/05/2018 0.34p 0.34p 0.34p 0.34p 0
24/05/2018 0.34p 0.34p 0.34p 0.34p 300382
23/05/2018 0.36p 0.36p 0.34p 0.34p 82571
22/05/2018 0.35p 0.36p 0.33p 0.36p 936772
21/05/2018 0.36p 0.37p 0.33p 0.35p 3495552
18/05/2018 0.36p 0.37p 0.33p 0.36p 1096533
17/05/2018 0.36p 0.36p 0.36p 0.36p 0
16/05/2018 0.36p 0.36p 0.33p 0.36p 431710
15/05/2018 0.36p 0.37p 0.35p 0.36p 2102581
14/05/2018 0.39p 0.40p 0.35p 0.36p 2652672
11/05/2018 0.38p 0.40p 0.37p 0.39p 2762256
10/05/2018 0.40p 0.45p 0.38p 0.38p 6131244
09/05/2018 0.39p 0.42p 0.37p 0.40p 3057242
08/05/2018 0.38p 0.40p 0.36p 0.39p 957479
04/05/2018 0.40p 0.40p 0.34p 0.38p 4935549
03/05/2018 0.33p 0.42p 0.30p 0.40p 14708282
02/05/2018 0.33p 0.34p 0.30p 0.33p 1025000
01/05/2018 0.33p 0.33p 0.30p 0.33p 56697
30/04/2018 0.33p 0.33p 0.30p 0.33p 29647
27/04/2018 0.33p 0.33p 0.30p 0.33p 856828
26/04/2018 0.31p 0.34p 0.30p 0.33p 923125
25/04/2018 0.30p 0.31p 0.30p 0.31p 300000
24/04/2018 0.30p 0.30p 0.30p 0.30p 1250000
23/04/2018 0.32p 0.32p 0.28p 0.30p 1130612
20/04/2018 0.32p 0.32p 0.28p 0.32p 25200
19/04/2018 0.32p 0.32p 0.29p 0.32p 33600
18/04/2018 0.32p 0.32p 0.29p 0.32p 277272
17/04/2018 0.32p 0.32p 0.29p 0.32p 721778
16/04/2018 0.32p 0.32p 0.32p 0.32p 0
13/04/2018 0.32p 0.32p 0.32p 0.32p 0
12/04/2018 0.32p 0.32p 0.32p 0.32p 0
11/04/2018 0.32p 0.32p 0.29p 0.32p 533558
10/04/2018 0.32p 0.32p 0.32p 0.32p 117970
09/04/2018 0.32p 0.32p 0.29p 0.32p 382973
06/04/2018 0.32p 0.32p 0.32p 0.32p 0
05/04/2018 0.32p 0.32p 0.32p 0.32p 0
04/04/2018 0.32p 0.32p 0.32p 0.32p 0
03/04/2018 0.33p 0.33p 0.29p 0.32p 499212
29/03/2018 0.30p 0.33p 0.30p 0.33p 959000
28/03/2018 0.30p 0.30p 0.29p 0.30p 2800
27/03/2018 0.30p 0.30p 0.30p 0.30p 0
26/03/2018 0.30p 0.30p 0.29p 0.30p 1066
23/03/2018 0.31p 0.32p 0.30p 0.31p 390000
22/03/2018 0.32p 0.32p 0.30p 0.31p 511200
21/03/2018 0.32p 0.32p 0.30p 0.32p 82797
20/03/2018 0.32p 0.32p 0.32p 0.32p 0
19/03/2018 0.32p 0.32p 0.31p 0.32p 1989800
16/03/2018 0.32p 0.32p 0.32p 0.32p 0
15/03/2018 0.32p 0.33p 0.31p 0.32p 462548
14/03/2018 0.32p 0.33p 0.31p 0.32p 258348
13/03/2018 0.35p 0.35p 0.30p 0.32p 945392
12/03/2018 0.35p 0.35p 0.33p 0.35p 78483
09/03/2018 0.35p 0.35p 0.35p 0.35p 0
08/03/2018 0.35p 0.35p 0.33p 0.35p 10840
07/03/2018 0.36p 0.36p 0.33p 0.35p 1747750
06/03/2018 0.33p 0.47p 0.30p 0.36p 27106000
05/03/2018 0.33p 0.33p 0.33p 0.33p 0
02/03/2018 0.33p 0.33p 0.30p 0.33p 86400
01/03/2018 0.33p 0.33p 0.33p 0.33p 32500
28/02/2018 0.33p 0.33p 0.30p 0.33p 100000
27/02/2018 0.33p 0.33p 0.33p 0.33p 0
26/02/2018 0.33p 0.33p 0.30p 0.33p 333334
23/02/2018 0.33p 0.33p 0.30p 0.33p 822659
22/02/2018 0.33p 0.33p 0.30p 0.33p 290000
21/02/2018 0.33p 0.33p 0.33p 0.33p 15250
20/02/2018 0.34p 0.34p 0.31p 0.33p 145533
19/02/2018 0.34p 0.34p 0.34p 0.34p 0
16/02/2018 0.34p 0.34p 0.31p 0.34p 132071
15/02/2018 0.34p 0.34p 0.31p 0.34p 245000
14/02/2018 0.34p 0.34p 0.32p 0.34p 150000
13/02/2018 0.34p 0.34p 0.34p 0.34p 0
12/02/2018 0.33p 0.34p 0.33p 0.34p 875298
09/02/2018 0.33p 0.33p 0.31p 0.33p 295244
08/02/2018 0.33p 0.33p 0.32p 0.33p 40000
07/02/2018 0.33p 0.33p 0.32p 0.33p 21064
06/02/2018 0.33p 0.33p 0.32p 0.33p 5004
05/02/2018 0.33p 0.33p 0.33p 0.33p 0
02/02/2018 0.34p 0.34p 0.31p 0.33p 368527
01/02/2018 0.35p 0.35p 0.32p 0.34p 800000
31/01/2018 0.35p 0.35p 0.35p 0.35p 0
30/01/2018 0.35p 0.35p 0.32p 0.35p 41747
29/01/2018 0.35p 0.35p 0.35p 0.35p 0
26/01/2018 0.35p 0.35p 0.32p 0.35p 1063324
25/01/2018 0.35p 0.35p 0.34p 0.35p 393402
24/01/2018 0.35p 0.35p 0.35p 0.35p 0
23/01/2018 0.37p 0.37p 0.34p 0.35p 1501535
22/01/2018 0.37p 0.37p 0.35p 0.37p 140399
19/01/2018 0.37p 0.37p 0.37p 0.37p 0
18/01/2018 0.37p 0.37p 0.35p 0.37p 921205
17/01/2018 0.37p 0.37p 0.35p 0.37p 108437
16/01/2018 0.37p 0.37p 0.35p 0.37p 126000
15/01/2018 0.35p 0.37p 0.35p 0.37p 561580
12/01/2018 0.35p 0.35p 0.34p 0.35p 313359
11/01/2018 0.35p 0.35p 0.35p 0.35p 0
10/01/2018 0.35p 0.37p 0.34p 0.35p 141200
09/01/2018 0.35p 0.35p 0.34p 0.35p 12400
08/01/2018 0.35p 0.35p 0.34p 0.35p 153169
05/01/2018 0.35p 0.37p 0.32p 0.35p 1612321
04/01/2018 0.33p 0.36p 0.33p 0.35p 2270172
03/01/2018 0.36p 0.36p 0.32p 0.33p 2910310
02/01/2018 0.38p 0.38p 0.35p 0.36p 1425907
29/12/2017 0.36p 0.39p 0.36p 0.38p 20631
28/12/2017 0.36p 0.37p 0.34p 0.36p 172181
27/12/2017 0.38p 0.38p 0.35p 0.36p 862500
22/12/2017 0.38p 0.38p 0.38p 0.38p 0
21/12/2017 0.38p 0.39p 0.35p 0.38p 63239
20/12/2017 0.38p 0.38p 0.38p 0.38p 0
19/12/2017 0.39p 0.39p 0.37p 0.38p 500000
18/12/2017 0.39p 0.39p 0.37p 0.39p 359161
15/12/2017 0.39p 0.39p 0.39p 0.39p 0
14/12/2017 0.39p 0.39p 0.37p 0.39p 261473
13/12/2017 0.37p 0.39p 0.36p 0.39p 1635571
12/12/2017 0.37p 0.37p 0.36p 0.37p 60000
11/12/2017 0.38p 0.38p 0.36p 0.37p 2063034
08/12/2017 0.39p 0.39p 0.37p 0.38p 605600
07/12/2017 0.42p 0.42p 0.38p 0.39p 662499
06/12/2017 0.42p 0.43p 0.40p 0.42p 620159
05/12/2017 0.42p 0.43p 0.42p 0.42p 200057
04/12/2017 0.42p 0.43p 0.40p 0.42p 3162089
01/12/2017 0.36p 0.48p 0.36p 0.42p 12271567
30/11/2017 0.37p 0.37p 0.35p 0.36p 1516824
29/11/2017 0.37p 0.37p 0.36p 0.37p 336976
28/11/2017 0.37p 0.37p 0.36p 0.37p 575662
27/11/2017 0.37p 0.37p 0.36p 0.37p 898895
24/11/2017 0.37p 0.37p 0.37p 0.37p 0
23/11/2017 0.38p 0.38p 0.36p 0.37p 618240
22/11/2017 0.38p 0.38p 0.36p 0.38p 469263
21/11/2017 0.41p 0.41p 0.37p 0.38p 2123079
20/11/2017 0.41p 0.43p 0.38p 0.41p 374802
17/11/2017 0.41p 0.42p 0.39p 0.41p 2879328
16/11/2017 0.37p 0.41p 0.36p 0.41p 3254049
15/11/2017 0.37p 0.38p 0.35p 0.37p 1355892
14/11/2017 0.38p 0.38p 0.35p 0.37p 2496148
13/11/2017 0.38p 0.38p 0.38p 0.38p 0
10/11/2017 0.38p 0.38p 0.38p 0.38p 0
09/11/2017 0.38p 0.40p 0.36p 0.38p 50000
08/11/2017 0.38p 0.38p 0.36p 0.38p 100000
07/11/2017 0.38p 0.39p 0.36p 0.38p 1137082
06/11/2017 0.39p 0.39p 0.36p 0.38p 1636823
03/11/2017 0.37p 0.39p 0.35p 0.39p 3883333
02/11/2017 0.37p 0.40p 0.35p 0.37p 191339
01/11/2017 0.39p 0.39p 0.37p 0.37p 1100000
31/10/2017 0.40p 0.40p 0.38p 0.39p 1503930
30/10/2017 0.40p 0.40p 0.40p 0.40p 0
27/10/2017 0.40p 0.40p 0.39p 0.40p 400000
26/10/2017 0.40p 0.40p 0.39p 0.40p 405965
25/10/2017 0.40p 0.40p 0.39p 0.40p 1290452
24/10/2017 0.40p 0.40p 0.39p 0.40p 204000
23/10/2017 0.40p 0.41p 0.40p 0.40p 230000
20/10/2017 0.44p 0.44p 0.39p 0.40p 1231702
19/10/2017 0.44p 0.45p 0.41p 0.44p 154986
18/10/2017 0.44p 0.44p 0.41p 0.44p 920381
17/10/2017 0.44p 0.44p 0.42p 0.44p 318820
16/10/2017 0.44p 0.44p 0.42p 0.44p 562500
13/10/2017 0.42p 0.44p 0.42p 0.44p 2150099
12/10/2017 0.44p 0.44p 0.42p 0.42p 5770182
11/10/2017 0.44p 0.44p 0.44p 0.44p 50000
10/10/2017 0.44p 0.44p 0.44p 0.44p 250000
09/10/2017 0.44p 0.44p 0.44p 0.44p 148730
06/10/2017 0.44p 0.45p 0.43p 0.44p 301518
05/10/2017 0.44p 0.44p 0.44p 0.44p 30663

*Close Price adjusted for both dividends and splits