Clontarf Energy (CLON) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/02/2014 1.28p 1.35p 1.15p 1.28p 971296
03/02/2014 1.00p 1.35p 1.00p 1.28p 1705761
31/01/2014 1.05p 1.05p 0.90p 1.00p 280000
30/01/2014 1.13p 1.13p 0.90p 1.05p 635120
29/01/2014 1.28p 1.28p 1.00p 1.13p 1273529
28/01/2014 1.30p 1.30p 1.20p 1.28p 478879
27/01/2014 1.33p 1.33p 1.15p 1.30p 1026632
24/01/2014 1.30p 1.57p 1.26p 1.33p 6733371
23/01/2014 1.18p 1.31p 1.16p 1.30p 920456
22/01/2014 1.30p 1.30p 1.15p 1.18p 238403
21/01/2014 1.30p 1.30p 1.20p 1.30p 0
20/01/2014 1.28p 1.30p 1.20p 1.30p 0
17/01/2014 1.30p 1.30p 1.20p 1.28p 242563
16/01/2014 1.35p 1.45p 1.25p 1.33p 3382752
15/01/2014 1.35p 1.38p 1.13p 1.35p 2756179
14/01/2014 1.35p 1.35p 1.20p 1.35p 2800
13/01/2014 1.35p 1.39p 1.20p 1.35p 361864
10/01/2014 1.43p 1.43p 1.21p 1.35p 356817
09/01/2014 1.43p 1.43p 1.35p 1.43p 267263
08/01/2014 1.40p 1.43p 1.40p 1.43p 239400
07/01/2014 1.43p 1.43p 1.20p 1.40p 368803
06/01/2014 1.43p 1.55p 1.20p 1.43p 968656
03/01/2014 1.43p 1.45p 1.42p 1.43p 300000
02/01/2014 1.40p 1.45p 1.24p 1.43p 963280
31/12/2013 1.40p 1.40p 1.24p 1.40p 90000
30/12/2013 1.45p 1.45p 1.25p 1.35p 184435
27/12/2013 1.45p 1.45p 1.30p 1.45p 2800
24/12/2013 1.45p 1.45p 1.45p 1.45p 300647
23/12/2013 1.45p 1.45p 1.30p 1.45p 2800
20/12/2013 1.45p 1.45p 1.30p 1.45p 0
19/12/2013 1.45p 1.45p 1.30p 1.45p 707288
18/12/2013 1.45p 1.45p 1.40p 1.45p 200000
17/12/2013 1.45p 1.45p 1.30p 1.40p 49000
16/12/2013 1.45p 1.45p 1.30p 1.45p 167470
13/12/2013 1.55p 1.55p 1.37p 1.45p 209000
12/12/2013 1.65p 1.65p 1.40p 1.50p 188987
11/12/2013 1.65p 1.65p 1.50p 1.60p 30000
10/12/2013 1.70p 1.70p 1.50p 1.65p 137181
09/12/2013 1.70p 1.70p 1.50p 1.70p 0
06/12/2013 1.70p 1.70p 1.50p 1.70p 20300
05/12/2013 1.75p 1.75p 1.43p 1.70p 231969
04/12/2013 1.75p 1.75p 1.60p 1.75p 0
03/12/2013 1.75p 1.75p 1.60p 1.75p 4661
02/12/2013 1.75p 1.75p 1.60p 1.75p 0
29/11/2013 1.75p 1.75p 1.60p 1.75p 0
28/11/2013 1.75p 1.75p 1.60p 1.75p 6000
27/11/2013 1.75p 1.75p 1.60p 1.75p 3735
26/11/2013 1.75p 1.75p 1.58p 1.75p 62400
25/11/2013 1.75p 1.75p 1.60p 1.75p 29283
22/11/2013 1.80p 1.80p 1.61p 1.75p 100440
21/11/2013 1.80p 1.80p 1.61p 1.80p 160000
20/11/2013 1.90p 1.90p 1.61p 1.80p 116287
19/11/2013 1.90p 1.90p 1.80p 1.90p 13600
18/11/2013 1.90p 1.90p 1.77p 1.90p 150000
15/11/2013 1.90p 1.92p 1.80p 1.90p 170815
14/11/2013 1.90p 1.93p 1.85p 1.90p 342148
13/11/2013 1.90p 2.00p 1.86p 1.90p 21000
12/11/2013 1.85p 2.00p 1.75p 1.90p 1872559
11/11/2013 1.80p 1.85p 1.76p 1.85p 593105
08/11/2013 1.80p 1.86p 1.60p 1.80p 9608
07/11/2013 1.80p 1.84p 1.60p 1.80p 52666
06/11/2013 1.80p 1.80p 1.68p 1.80p 47613
05/11/2013 1.68p 1.69p 1.55p 1.68p 368997
04/11/2013 1.68p 1.71p 1.60p 1.68p 343756
01/11/2013 1.68p 1.71p 1.60p 1.68p 105800
31/10/2013 1.83p 1.85p 1.60p 1.68p 122093
30/10/2013 1.88p 1.88p 1.75p 1.83p 129826
29/10/2013 1.93p 1.93p 1.65p 1.88p 314994
28/10/2013 1.93p 1.93p 1.79p 1.93p 178878
25/10/2013 1.93p 1.96p 1.80p 1.93p 294606
24/10/2013 1.93p 1.99p 1.85p 1.93p 65104
23/10/2013 1.93p 1.99p 1.85p 1.93p 34225
22/10/2013 1.93p 1.93p 1.86p 1.93p 160807
21/10/2013 1.90p 2.04p 1.80p 1.93p 2445175
18/10/2013 2.08p 2.10p 1.90p 1.90p 1346248
17/10/2013 1.75p 2.20p 1.74p 2.08p 2846711
16/10/2013 1.70p 1.75p 1.60p 1.75p 468007
15/10/2013 1.70p 1.70p 1.54p 1.70p 1632
14/10/2013 1.70p 1.70p 1.70p 1.70p 18500
11/10/2013 1.70p 1.70p 1.50p 1.70p 102647
10/10/2013 1.70p 1.70p 1.50p 1.70p 0
09/10/2013 1.70p 1.70p 1.50p 1.70p 79051
08/10/2013 1.70p 1.71p 1.70p 1.70p 0
07/10/2013 1.70p 1.71p 1.70p 1.70p 100000
04/10/2013 1.65p 1.80p 1.65p 1.70p 100000
03/10/2013 1.65p 1.65p 1.53p 1.65p 10000
02/10/2013 1.65p 1.65p 1.50p 1.65p 435000
01/10/2013 1.70p 1.71p 1.50p 1.70p 144644
30/09/2013 1.70p 1.70p 1.50p 1.70p 62000
27/09/2013 1.68p 1.75p 1.56p 1.70p 116843
26/09/2013 1.63p 1.68p 1.50p 1.68p 8688
25/09/2013 1.63p 1.63p 1.50p 1.63p 330000
24/09/2013 1.68p 1.70p 1.50p 1.63p 127638
23/09/2013 1.68p 1.72p 1.68p 1.68p 5871
20/09/2013 1.73p 1.73p 1.50p 1.68p 240000
19/09/2013 1.65p 1.73p 1.59p 1.73p 180977
18/09/2013 1.65p 1.65p 1.50p 1.65p 85171
17/09/2013 1.70p 1.70p 1.45p 1.65p 520302
16/09/2013 1.70p 1.80p 1.50p 1.70p 0
13/09/2013 1.80p 1.80p 1.50p 1.70p 379091
12/09/2013 1.80p 1.85p 1.60p 1.80p 130311
11/09/2013 1.80p 1.80p 1.63p 1.80p 50000
10/09/2013 1.80p 1.80p 1.64p 1.80p 398333
09/09/2013 1.95p 1.95p 1.60p 1.80p 478355
06/09/2013 1.95p 2.04p 1.85p 1.95p 323944
05/09/2013 1.90p 1.99p 1.74p 1.95p 268320
04/09/2013 1.90p 1.92p 1.90p 1.90p 20000
03/09/2013 1.85p 1.99p 1.70p 1.90p 159403
02/09/2013 1.85p 1.85p 1.85p 1.85p 163003
30/08/2013 1.80p 1.85p 1.63p 1.85p 242184
29/08/2013 2.08p 2.08p 1.63p 1.80p 289290
28/08/2013 2.25p 2.25p 1.85p 2.08p 198217
27/08/2013 2.33p 2.39p 2.15p 2.25p 215361
23/08/2013 2.33p 2.39p 2.18p 2.33p 86289
22/08/2013 2.25p 2.35p 2.10p 2.33p 119637
21/08/2013 2.30p 2.38p 2.10p 2.25p 31255
20/08/2013 2.38p 2.45p 2.16p 2.30p 722576
19/08/2013 2.15p 2.50p 1.99p 2.38p 1766227
16/08/2013 2.15p 2.19p 2.15p 2.15p 22288
15/08/2013 2.58p 2.70p 1.80p 2.15p 4306611
14/08/2013 1.78p 3.30p 1.78p 2.58p 15316028
13/08/2013 1.38p 2.10p 1.38p 1.78p 4110247
12/08/2013 1.38p 1.45p 1.30p 1.38p 237217
09/08/2013 1.23p 1.40p 1.23p 1.33p 212000
08/08/2013 1.23p 1.23p 1.22p 1.23p 45000
07/08/2013 1.23p 1.35p 1.15p 1.35p 257335
06/08/2013 1.18p 1.27p 1.14p 1.23p 84101
05/08/2013 1.18p 1.35p 1.10p 1.18p 239854
02/08/2013 1.18p 1.26p 1.13p 1.18p 2800
01/08/2013 1.23p 1.26p 1.13p 1.18p 287000
31/07/2013 1.23p 1.27p 1.11p 1.23p 229891
30/07/2013 1.35p 1.35p 1.11p 1.23p 1446430
29/07/2013 1.58p 1.59p 1.30p 1.35p 1125279
26/07/2013 0.80p 2.00p 0.80p 1.58p 7083157
25/07/2013 0.80p 0.85p 0.80p 0.80p 139887
24/07/2013 0.80p 0.88p 0.80p 0.80p 22000
23/07/2013 0.80p 0.85p 0.76p 0.80p 68192
22/07/2013 0.80p 0.80p 0.76p 0.80p 16000
19/07/2013 0.80p 0.80p 0.76p 0.80p 38456
18/07/2013 0.80p 0.90p 0.70p 0.80p 216800
17/07/2013 0.80p 0.85p 0.80p 0.80p 0
16/07/2013 0.80p 0.85p 0.80p 0.80p 100000
15/07/2013 0.80p 0.88p 0.73p 0.80p 0
12/07/2013 0.73p 0.88p 0.73p 0.80p 673000
11/07/2013 0.73p 0.83p 0.70p 0.73p 0
10/07/2013 0.83p 0.83p 0.70p 0.73p 434827
09/07/2013 0.83p 0.84p 0.75p 0.83p 0
08/07/2013 0.83p 0.84p 0.75p 0.83p 0
05/07/2013 0.83p 0.84p 0.75p 0.83p 110962
04/07/2013 0.83p 0.83p 0.75p 0.83p 233333
03/07/2013 0.83p 0.83p 0.75p 0.83p 370000
02/07/2013 0.83p 0.88p 0.83p 0.83p 0
01/07/2013 0.83p 0.88p 0.83p 0.83p 165000
28/06/2013 0.83p 0.85p 0.73p 0.73p 0
27/06/2013 0.83p 0.85p 0.75p 0.83p 305600
26/06/2013 0.80p 1.13p 0.75p 0.83p 0
25/06/2013 0.95p 0.95p 0.75p 0.80p 593407
24/06/2013 1.00p 1.20p 0.80p 0.95p 441523
21/06/2013 1.00p 1.20p 0.86p 1.00p 425814
20/06/2013 1.00p 1.20p 1.00p 1.00p 0
19/06/2013 1.00p 1.20p 1.00p 1.00p 3524
18/06/2013 1.00p 1.00p 0.86p 1.00p 0
17/06/2013 1.00p 1.00p 0.86p 1.00p 99015
14/06/2013 0.88p 1.20p 0.88p 1.00p 300098
13/06/2013 0.88p 1.00p 0.80p 0.88p 789444
12/06/2013 0.88p 1.00p 0.75p 0.88p 200000
11/06/2013 1.00p 1.00p 0.80p 0.88p 611846
10/06/2013 0.98p 1.00p 0.98p 1.00p 50000
07/06/2013 0.98p 1.13p 0.98p 0.98p 179899
06/06/2013 0.98p 1.15p 0.88p 0.98p 34443
05/06/2013 1.15p 1.18p 0.98p 0.98p 1240000
04/06/2013 1.18p 1.18p 1.00p 1.18p 50000
03/06/2013 1.18p 1.18p 1.00p 1.18p 108000
31/05/2013 1.18p 1.23p 1.00p 1.18p 347628
30/05/2013 1.18p 1.25p 1.04p 1.18p 610834
29/05/2013 1.18p 1.35p 1.18p 1.18p 1000
28/05/2013 1.00p 1.40p 1.00p 1.18p 658689
24/05/2013 1.00p 1.20p 0.88p 1.03p 714223
23/05/2013 1.25p 1.25p 1.00p 1.05p 60000
22/05/2013 1.10p 1.30p 1.00p 1.25p 472671
21/05/2013 1.00p 1.20p 0.76p 1.10p 932512
20/05/2013 1.25p 1.25p 0.80p 1.00p 491560
17/05/2013 1.25p 1.25p 1.05p 1.25p 9130
16/05/2013 1.25p 1.64p 1.01p 1.25p 1507233
15/05/2013 1.88p 2.15p 1.00p 1.25p 2273103
14/05/2013 1.63p 1.90p 1.55p 1.88p 122679
13/05/2013 1.50p 1.70p 1.50p 1.63p 50000
10/05/2013 1.50p 1.68p 1.26p 1.50p 143208
09/05/2013 1.50p 1.78p 1.38p 1.50p 0
08/05/2013 1.50p 1.78p 1.38p 1.50p 0
07/05/2013 1.50p 1.78p 1.38p 1.50p 0
03/05/2013 1.38p 1.78p 1.38p 1.50p 61923
02/05/2013 1.88p 1.88p 1.25p 1.38p 440127
01/05/2013 1.88p 2.13p 1.53p 1.88p 0
30/04/2013 1.88p 2.13p 1.53p 1.88p 0
29/04/2013 2.00p 2.13p 1.53p 1.88p 0
26/04/2013 2.00p 2.00p 1.53p 2.00p 16042
25/04/2013 2.00p 2.00p 1.51p 2.00p 45600
24/04/2013 2.00p 2.00p 1.75p 2.00p 2
23/04/2013 2.13p 2.13p 1.75p 2.00p 39439

*Close Price adjusted for both dividends and splits