Cluff Natural Resources (CLNR) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cluff Natural Resources

Date Open High Low Close* Volume
18/04/2017 2.83p 2.83p 2.65p 2.80p 496657
13/04/2017 2.83p 2.83p 2.75p 2.83p 128371
12/04/2017 2.83p 2.83p 2.75p 2.83p 219007
11/04/2017 2.80p 2.90p 2.70p 2.83p 578996
10/04/2017 2.85p 2.85p 2.70p 2.80p 852790
07/04/2017 2.90p 2.90p 2.73p 2.85p 2306967
06/04/2017 2.65p 3.03p 2.65p 2.90p 4407327
05/04/2017 2.73p 2.73p 2.61p 2.65p 1519278
04/04/2017 2.73p 2.75p 2.65p 2.73p 450735
03/04/2017 2.60p 2.74p 2.51p 2.73p 2704559
31/03/2017 2.55p 2.60p 2.45p 2.60p 927401
30/03/2017 2.55p 2.55p 2.40p 2.55p 607033
29/03/2017 2.58p 2.59p 2.45p 2.55p 1811441
28/03/2017 2.70p 2.70p 2.45p 2.58p 1927240
27/03/2017 2.75p 2.78p 2.54p 2.70p 702382
24/03/2017 2.65p 2.78p 2.53p 2.75p 1829322
23/03/2017 2.70p 2.75p 2.65p 2.68p 888495
22/03/2017 2.75p 2.75p 2.66p 2.70p 370922
21/03/2017 2.85p 2.85p 2.71p 2.78p 790839
20/03/2017 2.93p 2.94p 2.80p 2.85p 723811
17/03/2017 2.95p 2.96p 2.77p 2.93p 1277938
16/03/2017 2.95p 2.98p 2.90p 2.95p 703375
15/03/2017 3.03p 3.03p 2.88p 2.95p 1755167
14/03/2017 3.03p 3.05p 2.95p 3.03p 515348
13/03/2017 3.03p 3.03p 2.95p 3.03p 700721
10/03/2017 3.00p 3.03p 2.90p 3.03p 1539837
09/03/2017 3.05p 3.09p 2.95p 3.00p 2035735
08/03/2017 3.03p 3.09p 3.00p 3.05p 635505
07/03/2017 3.05p 3.20p 3.00p 3.03p 1781364
06/03/2017 2.83p 3.07p 2.71p 3.05p 4757235
03/03/2017 2.95p 2.95p 2.80p 2.83p 1207168
02/03/2017 3.00p 3.00p 2.90p 2.95p 280328
01/03/2017 2.90p 3.00p 2.85p 3.00p 753450
28/02/2017 2.93p 2.95p 2.82p 2.90p 1502378
27/02/2017 2.93p 2.95p 2.90p 2.93p 390656
24/02/2017 2.90p 2.95p 2.85p 2.93p 862919
23/02/2017 2.93p 2.95p 2.83p 2.90p 1035453
22/02/2017 3.00p 3.04p 2.90p 2.93p 356296
21/02/2017 2.93p 3.05p 2.93p 2.95p 1651568
20/02/2017 2.93p 2.95p 2.90p 2.93p 197002
17/02/2017 3.00p 3.00p 2.85p 2.93p 1150831
16/02/2017 3.00p 3.00p 2.90p 3.00p 397664
15/02/2017 3.00p 3.00p 2.76p 3.00p 2706980
14/02/2017 2.93p 3.00p 2.82p 3.00p 1385730
13/02/2017 3.20p 3.20p 2.85p 2.93p 3614460
10/02/2017 3.05p 3.20p 3.00p 3.20p 867106
09/02/2017 3.08p 3.08p 2.88p 3.05p 890631
08/02/2017 3.15p 3.15p 3.00p 3.08p 589043
07/02/2017 3.33p 3.33p 3.06p 3.15p 852842
06/02/2017 3.05p 3.33p 2.90p 3.33p 1702075
03/02/2017 3.05p 3.08p 2.90p 3.05p 1605210
02/02/2017 3.25p 3.25p 3.02p 3.05p 1671696
01/02/2017 3.40p 3.40p 3.05p 3.25p 4994316
31/01/2017 3.35p 3.40p 3.25p 3.40p 921492
30/01/2017 3.53p 3.55p 3.10p 3.35p 5013325
27/01/2017 3.65p 3.65p 3.50p 3.58p 3304737
26/01/2017 3.78p 3.85p 3.54p 3.65p 3035453
25/01/2017 3.73p 3.84p 3.53p 3.80p 3960276
24/01/2017 3.75p 3.89p 3.58p 3.73p 4840230
23/01/2017 3.53p 3.99p 3.50p 3.78p 11619857
20/01/2017 3.05p 3.70p 3.05p 3.53p 15654725
19/01/2017 3.03p 3.20p 3.00p 3.08p 3504308
18/01/2017 3.03p 3.13p 3.00p 3.03p 940816
17/01/2017 2.95p 3.23p 2.95p 3.03p 5910104
16/01/2017 3.30p 3.30p 2.88p 3.00p 6050035
13/01/2017 2.88p 3.08p 2.85p 3.03p 5863178
12/01/2017 2.68p 2.90p 2.67p 2.88p 5951893
11/01/2017 2.83p 2.83p 2.64p 2.70p 2870712
10/01/2017 2.83p 2.83p 2.63p 2.83p 2896961
09/01/2017 2.88p 2.88p 2.68p 2.83p 3600806
06/01/2017 2.93p 2.93p 2.80p 2.88p 5821978
05/01/2017 2.63p 2.95p 2.63p 2.93p 16913240
04/01/2017 2.60p 2.65p 2.60p 2.63p 2276729
03/01/2017 2.50p 2.70p 2.50p 2.60p 4196889
30/12/2016 2.65p 2.65p 2.50p 2.50p 3420056
29/12/2016 2.60p 2.65p 2.60p 2.65p 1199162
28/12/2016 2.53p 2.62p 2.50p 2.60p 486752
23/12/2016 2.48p 2.60p 2.45p 2.60p 1555093
22/12/2016 2.55p 2.70p 2.40p 2.48p 1285913
21/12/2016 2.35p 2.55p 2.30p 2.55p 2741599
20/12/2016 2.40p 2.40p 2.30p 2.35p 690865
19/12/2016 2.23p 2.40p 2.21p 2.40p 2506584
16/12/2016 2.28p 2.28p 2.20p 2.23p 761555
15/12/2016 2.28p 2.28p 2.24p 2.28p 900339
14/12/2016 2.28p 2.29p 2.25p 2.28p 188668
13/12/2016 2.48p 2.48p 2.25p 2.28p 4127057
12/12/2016 2.48p 2.48p 2.45p 2.48p 330679
09/12/2016 2.53p 2.53p 2.45p 2.48p 789670
08/12/2016 2.53p 2.54p 2.46p 2.53p 1385678
07/12/2016 2.55p 2.55p 2.50p 2.53p 1195135
06/12/2016 2.58p 2.58p 2.52p 2.55p 776708
05/12/2016 2.63p 2.63p 2.55p 2.58p 1077912
02/12/2016 2.63p 2.64p 2.60p 2.63p 989702
01/12/2016 2.65p 2.80p 2.60p 2.63p 4591038
30/11/2016 2.58p 2.60p 2.55p 2.58p 878971
29/11/2016 2.63p 2.64p 2.55p 2.58p 5167871
28/11/2016 2.63p 2.64p 2.62p 2.63p 503918
25/11/2016 2.63p 2.65p 2.62p 2.63p 389130
24/11/2016 2.73p 2.73p 2.62p 2.63p 1721436
23/11/2016 2.73p 2.75p 2.70p 2.73p 1166272
22/11/2016 2.75p 2.75p 2.63p 2.73p 2333937
21/11/2016 2.75p 2.77p 2.71p 2.75p 2279078
18/11/2016 2.75p 2.76p 2.71p 2.75p 2105134
17/11/2016 2.73p 2.76p 2.70p 2.75p 1483536
16/11/2016 2.78p 2.78p 2.69p 2.73p 3021291
15/11/2016 2.75p 2.99p 2.71p 2.78p 9922525
14/11/2016 2.58p 2.77p 2.58p 2.75p 4626612
11/11/2016 2.58p 2.60p 2.55p 2.58p 1615330
10/11/2016 2.58p 2.59p 2.55p 2.58p 3862650
09/11/2016 2.58p 2.59p 2.53p 2.58p 3368575
08/11/2016 2.58p 2.59p 2.55p 2.58p 11706954
07/11/2016 2.68p 2.75p 2.56p 2.58p 11271323
04/11/2016 3.65p 3.88p 2.63p 2.68p 19887088
03/11/2016 3.73p 3.73p 3.43p 3.65p 4284704
02/11/2016 4.35p 4.35p 3.63p 3.73p 8575807
01/11/2016 4.55p 4.57p 4.30p 4.35p 1354060
31/10/2016 4.65p 4.80p 4.51p 4.55p 1247574
28/10/2016 4.75p 4.75p 4.33p 4.65p 3281728
27/10/2016 4.65p 4.73p 4.65p 4.68p 860371
26/10/2016 5.00p 5.07p 4.50p 4.65p 2811668
25/10/2016 5.10p 5.12p 4.93p 5.00p 2168393
24/10/2016 5.20p 5.25p 5.00p 5.10p 1485540
21/10/2016 5.15p 5.45p 4.93p 5.20p 4840291
20/10/2016 5.53p 5.73p 4.80p 5.08p 7146038
19/10/2016 5.10p 6.58p 5.10p 5.45p 22975012
18/10/2016 4.40p 4.55p 4.30p 4.45p 1283263
17/10/2016 4.65p 4.70p 4.28p 4.40p 3153646
14/10/2016 4.85p 4.85p 4.57p 4.65p 1490871
13/10/2016 4.90p 4.91p 4.53p 4.65p 2485871
12/10/2016 4.73p 5.10p 4.73p 4.90p 2947182
11/10/2016 4.65p 4.93p 4.63p 4.68p 2047531
10/10/2016 4.38p 4.91p 4.38p 4.65p 2576953
07/10/2016 4.28p 4.88p 4.00p 4.38p 5039884
06/10/2016 4.83p 5.09p 4.75p 4.90p 2541464
05/10/2016 4.88p 5.10p 4.78p 4.83p 1655536
04/10/2016 4.90p 4.99p 4.80p 4.88p 1713803
03/10/2016 4.95p 5.27p 4.80p 4.88p 2394005
30/09/2016 5.53p 5.53p 4.80p 4.80p 5109808
29/09/2016 4.95p 5.68p 4.92p 5.33p 2893513
28/09/2016 5.10p 5.24p 4.90p 4.95p 3569771
27/09/2016 5.40p 5.40p 4.90p 5.10p 3878608
26/09/2016 4.95p 5.55p 4.90p 5.40p 5500261
23/09/2016 4.28p 4.95p 4.17p 4.83p 7171801
22/09/2016 4.45p 4.45p 4.08p 4.28p 1981341
21/09/2016 4.85p 4.93p 4.19p 4.35p 6559918
20/09/2016 5.00p 5.00p 4.55p 4.68p 4081077
19/09/2016 5.13p 5.25p 4.85p 4.98p 5968667
16/09/2016 4.95p 5.29p 4.67p 5.13p 6869438
15/09/2016 4.85p 5.15p 4.13p 4.83p 8383387
14/09/2016 5.13p 5.25p 4.40p 4.85p 11409743
13/09/2016 6.18p 7.74p 4.50p 5.00p 49552300
12/09/2016 3.28p 5.90p 3.28p 5.88p 29980576
09/09/2016 2.93p 3.40p 2.93p 3.30p 7872651
08/09/2016 2.78p 2.95p 2.63p 2.93p 3005822
07/09/2016 2.75p 2.88p 2.61p 2.78p 1759354
06/09/2016 2.38p 3.00p 2.38p 2.75p 10764338
05/09/2016 2.00p 2.53p 2.00p 2.43p 8269126
02/09/2016 2.33p 2.80p 1.90p 2.00p 11857077
01/09/2016 1.65p 2.38p 1.58p 2.33p 11810315
31/08/2016 1.63p 1.70p 1.55p 1.65p 2784003
30/08/2016 1.55p 1.65p 1.55p 1.63p 1735049
26/08/2016 1.53p 1.64p 1.51p 1.55p 2956437
25/08/2016 1.35p 1.70p 1.33p 1.55p 9231499
24/08/2016 1.25p 1.50p 1.22p 1.35p 4293572
23/08/2016 1.18p 1.18p 1.12p 1.18p 4400
22/08/2016 1.18p 1.18p 1.12p 1.18p 70000
19/08/2016 1.18p 1.18p 1.12p 1.18p 100000
18/08/2016 1.15p 1.22p 1.12p 1.18p 287320
17/08/2016 1.15p 1.15p 1.11p 1.15p 100000
16/08/2016 1.15p 1.16p 1.10p 1.15p 633919
15/08/2016 1.15p 1.16p 1.15p 1.15p 210000
12/08/2016 1.15p 1.17p 1.11p 1.15p 121970
11/08/2016 1.15p 1.19p 1.10p 1.15p 1029035
10/08/2016 1.13p 1.17p 1.11p 1.15p 98334
09/08/2016 1.13p 1.14p 1.11p 1.13p 887997
08/08/2016 1.08p 1.13p 1.08p 1.13p 156160
05/08/2016 1.18p 1.18p 1.00p 1.08p 250000
04/08/2016 1.18p 1.18p 1.18p 1.18p 0
03/08/2016 1.18p 1.18p 1.18p 1.18p 0
02/08/2016 1.18p 1.18p 1.16p 1.18p 286894
01/08/2016 1.20p 1.20p 1.10p 1.18p 168313
29/07/2016 1.20p 1.20p 1.16p 1.20p 123946
28/07/2016 1.20p 1.20p 1.20p 1.20p 0
27/07/2016 1.20p 1.20p 1.16p 1.20p 37948
26/07/2016 1.20p 1.20p 1.15p 1.20p 429609
25/07/2016 1.20p 1.20p 1.18p 1.20p 165300
22/07/2016 1.20p 1.20p 1.20p 1.20p 0
21/07/2016 1.20p 1.20p 1.18p 1.20p 17461
20/07/2016 1.20p 1.20p 1.10p 1.20p 329402
19/07/2016 1.20p 1.20p 1.15p 1.20p 205845
18/07/2016 1.20p 1.20p 1.15p 1.20p 100000
15/07/2016 1.20p 1.20p 1.20p 1.20p 0
14/07/2016 1.20p 1.20p 1.15p 1.20p 144097
13/07/2016 1.20p 1.20p 1.17p 1.20p 264294
12/07/2016 1.20p 1.20p 1.15p 1.20p 152200
11/07/2016 1.20p 1.20p 1.15p 1.20p 171000
08/07/2016 1.20p 1.20p 1.17p 1.20p 53722
07/07/2016 1.20p 1.25p 1.16p 1.20p 945754
06/07/2016 1.20p 1.20p 1.17p 1.20p 42735
05/07/2016 1.20p 1.20p 1.15p 1.20p 104948

*Close Price adjusted for both dividends and splits