Clontarf Energy (CLON) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/06/2026 0.02p 0.02p 0.02p 0.02p 724005
25/06/2026 0.02p 0.02p 0.02p 0.02p 15159518
24/06/2026 0.02p 0.02p 0.02p 0.02p 60
23/06/2026 0.02p 0.02p 0.02p 0.02p 2838673
22/06/2026 0.02p 0.02p 0.02p 0.02p 1870611
19/06/2026 0.02p 0.02p 0.02p 0.02p 356664
18/06/2026 0.02p 0.02p 0.02p 0.02p 552741
17/06/2026 0.02p 0.02p 0.02p 0.02p 26271242
16/06/2026 0.02p 0.02p 0.02p 0.02p 6181337
15/06/2026 0.02p 0.02p 0.02p 0.02p 2230600
12/06/2026 0.02p 0.02p 0.02p 0.02p 10152909
11/06/2026 0.02p 0.02p 0.02p 0.02p 2669067
10/06/2026 0.02p 0.02p 0.02p 0.02p 8346990
09/06/2026 0.02p 0.02p 0.02p 0.02p 26675642
08/06/2026 0.02p 0.02p 0.02p 0.02p 18165292
05/06/2026 0.02p 0.02p 0.02p 0.02p 4390310
04/06/2026 0.02p 0.02p 0.02p 0.02p 54405864
03/06/2026 0.02p 0.02p 0.02p 0.02p 11023730
02/06/2026 0.02p 0.02p 0.02p 0.02p 1145369
01/06/2026 0.02p 0.02p 0.02p 0.02p 5732838
29/05/2026 0.02p 0.02p 0.02p 0.02p 16149546
28/05/2026 0.02p 0.02p 0.02p 0.02p 2291666
27/05/2026 0.02p 0.02p 0.02p 0.02p 9736611
26/05/2026 0.02p 0.02p 0.02p 0.02p 2808822
22/05/2026 0.02p 0.02p 0.02p 0.02p 0
21/05/2026 0.02p 0.02p 0.02p 0.02p 3781129
20/05/2026 0.02p 0.02p 0.02p 0.02p 2268932
19/05/2026 0.02p 0.02p 0.02p 0.02p 1599934
18/05/2026 0.02p 0.02p 0.02p 0.02p 4374986
15/05/2026 0.02p 0.02p 0.02p 0.02p 133639
14/05/2026 0.02p 0.02p 0.02p 0.02p 14163540
13/05/2026 0.02p 0.02p 0.02p 0.02p 2272048
12/05/2026 0.02p 0.02p 0.02p 0.02p 13450925
11/05/2026 0.02p 0.02p 0.02p 0.02p 10092538
08/05/2026 0.02p 0.02p 0.02p 0.02p 12812895
07/05/2026 0.02p 0.02p 0.02p 0.02p 7876446
06/05/2026 0.02p 0.02p 0.02p 0.02p 3528705
05/05/2026 0.02p 0.02p 0.02p 0.02p 7492648
01/05/2026 0.02p 0.02p 0.02p 0.02p 40411643
30/04/2026 0.02p 0.02p 0.02p 0.02p 10646917
29/04/2026 0.02p 0.02p 0.02p 0.02p 555734
28/04/2026 0.02p 0.02p 0.02p 0.02p 1783480
27/04/2026 0.02p 0.02p 0.02p 0.02p 118909
24/04/2026 0.02p 0.02p 0.02p 0.02p 2374179
23/04/2026 0.02p 0.02p 0.02p 0.02p 3860983
22/04/2026 0.02p 0.02p 0.02p 0.02p 2046314
21/04/2026 0.02p 0.02p 0.02p 0.02p 7490217
20/04/2026 0.02p 0.02p 0.02p 0.02p 2104232
17/04/2026 0.02p 0.02p 0.02p 0.02p 1431192
16/04/2026 0.02p 0.02p 0.02p 0.02p 8402787
15/04/2026 0.02p 0.03p 0.02p 0.02p 29565694
14/04/2026 0.02p 0.03p 0.02p 0.02p 25765540
13/04/2026 0.02p 0.03p 0.02p 0.02p 73599248
10/04/2026 0.02p 0.02p 0.02p 0.02p 110338464
09/04/2026 0.02p 0.02p 0.02p 0.02p 2397535
08/04/2026 0.02p 0.02p 0.02p 0.02p 1390999
07/04/2026 0.02p 0.02p 0.02p 0.02p 54403052
02/04/2026 0.02p 0.02p 0.02p 0.02p 3132893
01/04/2026 0.02p 0.02p 0.02p 0.02p 12011859
31/03/2026 0.02p 0.02p 0.02p 0.02p 33139804
30/03/2026 0.02p 0.03p 0.02p 0.02p 27341344
27/03/2026 0.02p 0.03p 0.02p 0.02p 5142326
26/03/2026 0.02p 0.03p 0.02p 0.02p 2608947
25/03/2026 0.02p 0.03p 0.02p 0.02p 9607588
24/03/2026 0.02p 0.03p 0.02p 0.02p 7002911
23/03/2026 0.02p 0.03p 0.02p 0.02p 5417507
20/03/2026 0.02p 0.03p 0.02p 0.02p 24059474
19/03/2026 0.03p 0.03p 0.02p 0.02p 16458947
18/03/2026 0.03p 0.03p 0.02p 0.03p 4691866
17/03/2026 0.03p 0.03p 0.02p 0.03p 6000895
16/03/2026 0.03p 0.03p 0.02p 0.03p 13975919
13/03/2026 0.03p 0.03p 0.02p 0.03p 10194598
12/03/2026 0.03p 0.03p 0.02p 0.03p 18238916
11/03/2026 0.02p 0.03p 0.02p 0.03p 78382816
10/03/2026 0.02p 0.02p 0.02p 0.02p 30328900
09/03/2026 0.02p 0.02p 0.02p 0.02p 4358225
06/03/2026 0.02p 0.02p 0.02p 0.02p 2212834
05/03/2026 0.02p 0.02p 0.02p 0.02p 631834
04/03/2026 0.02p 0.02p 0.02p 0.02p 939227
03/03/2026 0.02p 0.02p 0.02p 0.02p 11771509
02/03/2026 0.02p 0.02p 0.02p 0.02p 510245
27/02/2026 0.02p 0.02p 0.02p 0.02p 32911190
26/02/2026 0.02p 0.02p 0.02p 0.02p 45597344
25/02/2026 0.02p 0.02p 0.02p 0.02p 20977820
24/02/2026 0.02p 0.02p 0.02p 0.02p 9128787
23/02/2026 0.02p 0.02p 0.02p 0.02p 8755077
20/02/2026 0.02p 0.02p 0.02p 0.02p 5655618
19/02/2026 0.02p 0.03p 0.02p 0.02p 47180788
18/02/2026 0.02p 0.03p 0.02p 0.02p 5963152
17/02/2026 0.02p 0.03p 0.02p 0.02p 120000
16/02/2026 0.03p 0.03p 0.02p 0.02p 11536096
13/02/2026 0.03p 0.03p 0.02p 0.03p 7468966
12/02/2026 0.03p 0.03p 0.02p 0.03p 59413624
11/02/2026 0.03p 0.03p 0.03p 0.03p 9219286
10/02/2026 0.03p 0.03p 0.03p 0.03p 6870087
09/02/2026 0.03p 0.03p 0.03p 0.03p 545217
06/02/2026 0.03p 0.03p 0.03p 0.03p 3019867
05/02/2026 0.03p 0.03p 0.03p 0.03p 28049384
04/02/2026 0.03p 0.03p 0.02p 0.03p 101465688
03/02/2026 0.03p 0.03p 0.02p 0.03p 18455538
02/02/2026 0.03p 0.03p 0.02p 0.03p 3843646
30/01/2026 0.03p 0.03p 0.02p 0.03p 85103152
29/01/2026 0.03p 0.03p 0.03p 0.03p 50837208
28/01/2026 0.03p 0.03p 0.03p 0.03p 32262904
27/01/2026 0.03p 0.03p 0.03p 0.03p 110940480
26/01/2026 0.03p 0.03p 0.03p 0.03p 127135456
23/01/2026 0.03p 0.03p 0.03p 0.03p 63663844
22/01/2026 0.03p 0.04p 0.02p 0.03p 80581280
21/01/2026 0.03p 0.03p 0.02p 0.03p 29546016
20/01/2026 0.02p 0.03p 0.02p 0.03p 25967330
19/01/2026 0.02p 0.03p 0.02p 0.02p 17579216
16/01/2026 0.02p 0.03p 0.02p 0.02p 21554276
15/01/2026 0.02p 0.03p 0.02p 0.02p 6472552
14/01/2026 0.02p 0.03p 0.02p 0.02p 5457514
13/01/2026 0.02p 0.03p 0.02p 0.02p 8626940
12/01/2026 0.02p 0.03p 0.02p 0.02p 71330720
09/01/2026 0.02p 0.03p 0.02p 0.02p 529989536
08/01/2026 0.02p 0.02p 0.02p 0.02p 217831328
07/01/2026 0.02p 0.02p 0.02p 0.02p 22338062
06/01/2026 0.02p 0.02p 0.02p 0.02p 2101983
05/01/2026 0.02p 0.02p 0.02p 0.02p 37183616
02/01/2026 0.02p 0.03p 0.02p 0.02p 146221584
01/01/2026 0.02p 0.02p 0.02p 0.02p 371167
31/12/2025 0.02p 0.02p 0.02p 0.02p 371167
30/12/2025 0.02p 0.02p 0.02p 0.02p 57145576
29/12/2025 0.02p 0.02p 0.02p 0.02p 594736
26/12/2025 0.02p 0.02p 0.02p 0.02p 0
25/12/2025 0.02p 0.02p 0.02p 0.02p 0
24/12/2025 0.02p 0.02p 0.02p 0.02p 0
23/12/2025 0.02p 0.02p 0.02p 0.02p 1914550
22/12/2025 0.02p 0.02p 0.02p 0.02p 9575000
19/12/2025 0.02p 0.02p 0.02p 0.02p 13573244
18/12/2025 0.02p 0.02p 0.02p 0.02p 250000
17/12/2025 0.02p 0.02p 0.02p 0.02p 159600
16/12/2025 0.02p 0.02p 0.02p 0.02p 5025252
15/12/2025 0.02p 0.02p 0.02p 0.02p 2256427
12/12/2025 0.02p 0.02p 0.02p 0.02p 8883420
11/12/2025 0.02p 0.02p 0.02p 0.02p 129421712
10/12/2025 0.02p 0.02p 0.02p 0.02p 57024960
09/12/2025 0.02p 0.03p 0.02p 0.02p 12687012
08/12/2025 0.02p 0.03p 0.02p 0.02p 88856
05/12/2025 0.02p 0.03p 0.02p 0.02p 5804280
04/12/2025 0.02p 0.03p 0.02p 0.02p 22400
03/12/2025 0.02p 0.03p 0.02p 0.02p 5754679
02/12/2025 0.02p 0.02p 0.02p 0.02p 11135082
01/12/2025 0.02p 0.02p 0.02p 0.02p 3706495
28/11/2025 0.02p 0.03p 0.02p 0.02p 15755352
27/11/2025 0.02p 0.03p 0.02p 0.02p 3982522
26/11/2025 0.03p 0.03p 0.02p 0.02p 38404036
25/11/2025 0.03p 0.03p 0.03p 0.03p 383581
24/11/2025 0.03p 0.03p 0.03p 0.03p 40740
21/11/2025 0.03p 0.03p 0.03p 0.03p 19733920
20/11/2025 0.03p 0.03p 0.03p 0.03p 10441705
19/11/2025 0.03p 0.03p 0.03p 0.03p 5450547
18/11/2025 0.03p 0.03p 0.03p 0.03p 410292448
17/11/2025 0.03p 0.03p 0.02p 0.03p 11000423
14/11/2025 0.03p 0.03p 0.03p 0.03p 500000
13/11/2025 0.03p 0.03p 0.02p 0.03p 8006572
12/11/2025 0.03p 0.03p 0.02p 0.03p 4908075
11/11/2025 0.03p 0.03p 0.03p 0.03p 1531720
10/11/2025 0.03p 0.03p 0.02p 0.03p 3890417
07/11/2025 0.03p 0.03p 0.02p 0.03p 16954012
06/11/2025 0.03p 0.03p 0.02p 0.03p 1349012
05/11/2025 0.03p 0.03p 0.02p 0.03p 3570884
04/11/2025 0.03p 0.03p 0.02p 0.03p 13957331
03/11/2025 0.03p 0.03p 0.03p 0.03p 562245
31/10/2025 0.03p 0.03p 0.03p 0.03p 4985846
30/10/2025 0.03p 0.03p 0.03p 0.03p 9146522
29/10/2025 0.03p 0.03p 0.03p 0.03p 55638804
28/10/2025 0.03p 0.03p 0.03p 0.03p 0
27/10/2025 0.03p 0.03p 0.03p 0.03p 16421195
24/10/2025 0.03p 0.03p 0.03p 0.03p 3816727
23/10/2025 0.03p 0.03p 0.03p 0.03p 17641972
22/10/2025 0.03p 0.03p 0.03p 0.03p 14263559
21/10/2025 0.03p 0.03p 0.03p 0.03p 9994902
20/10/2025 0.03p 0.03p 0.03p 0.03p 5990411
17/10/2025 0.03p 0.03p 0.03p 0.03p 17170524
16/10/2025 0.03p 0.03p 0.03p 0.03p 22958238
15/10/2025 0.03p 0.03p 0.03p 0.03p 4142097
14/10/2025 0.03p 0.03p 0.03p 0.03p 2679362
13/10/2025 0.03p 0.03p 0.03p 0.03p 11347803
10/10/2025 0.03p 0.03p 0.03p 0.03p 6337886
09/10/2025 0.03p 0.03p 0.03p 0.03p 24481964
08/10/2025 0.03p 0.03p 0.03p 0.03p 146434416
07/10/2025 0.03p 0.03p 0.03p 0.03p 7110398
06/10/2025 0.03p 0.03p 0.03p 0.03p 7986931
03/10/2025 0.03p 0.03p 0.03p 0.03p 7690459
02/10/2025 0.03p 0.03p 0.03p 0.03p 54499436
01/10/2025 0.03p 0.03p 0.03p 0.03p 9954571
30/09/2025 0.03p 0.03p 0.03p 0.03p 9486201
29/09/2025 0.03p 0.03p 0.03p 0.03p 35213028
26/09/2025 0.03p 0.03p 0.03p 0.03p 41912692
25/09/2025 0.03p 0.03p 0.03p 0.03p 2443643
24/09/2025 0.03p 0.03p 0.03p 0.03p 6595202
23/09/2025 0.03p 0.03p 0.03p 0.03p 17731976
22/09/2025 0.03p 0.03p 0.03p 0.03p 32169376
19/09/2025 0.03p 0.03p 0.03p 0.03p 2539024
18/09/2025 0.03p 0.03p 0.03p 0.03p 702885
17/09/2025 0.03p 0.03p 0.03p 0.03p 1646485
16/09/2025 0.03p 0.03p 0.03p 0.03p 10393156

*Close Price adjusted for both dividends and splits