Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Clontarf Energy (CLON) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/09/2011 | 3.75p | 3.75p | 3.60p | 3.75p | 10443 |
| 19/09/2011 | 3.75p | 3.75p | 3.60p | 3.75p | 11200 |
| 16/09/2011 | 3.75p | 3.90p | 3.75p | 3.75p | 12000 |
| 15/09/2011 | 3.75p | 3.82p | 3.50p | 3.75p | 133815 |
| 14/09/2011 | 3.88p | 3.88p | 3.58p | 3.75p | 79823 |
| 13/09/2011 | 4.00p | 4.00p | 3.75p | 3.88p | 53745 |
| 12/09/2011 | 4.00p | 4.00p | 3.83p | 4.00p | 41028 |
| 09/09/2011 | 4.00p | 4.08p | 4.00p | 4.00p | 0 |
| 08/09/2011 | 4.00p | 4.08p | 4.00p | 4.00p | 4907 |
| 07/09/2011 | 4.00p | 4.08p | 3.88p | 4.00p | 89041 |
| 06/09/2011 | 4.00p | 4.00p | 3.91p | 4.00p | 5600 |
| 05/09/2011 | 4.00p | 4.00p | 3.90p | 4.00p | 0 |
| 02/09/2011 | 4.00p | 4.00p | 3.90p | 4.00p | 52800 |
| 01/09/2011 | 3.88p | 4.05p | 3.88p | 4.00p | 28261 |
| 31/08/2011 | 3.88p | 3.95p | 3.70p | 3.88p | 15800 |
| 30/08/2011 | 3.88p | 3.95p | 3.88p | 3.88p | 100000 |
| 26/08/2011 | 3.88p | 3.88p | 3.69p | 3.88p | 19184 |
| 25/08/2011 | 3.88p | 3.88p | 3.58p | 3.88p | 0 |
| 24/08/2011 | 3.88p | 3.88p | 3.58p | 3.88p | 17765 |
| 23/08/2011 | 3.88p | 3.95p | 3.88p | 3.88p | 0 |
| 22/08/2011 | 3.88p | 3.95p | 3.88p | 3.88p | 6260 |
| 19/08/2011 | 3.88p | 4.00p | 3.88p | 3.88p | 0 |
| 18/08/2011 | 4.00p | 4.00p | 3.90p | 4.00p | 14000 |
| 17/08/2011 | 4.00p | 4.20p | 3.88p | 4.00p | 0 |
| 16/08/2011 | 3.88p | 4.20p | 3.88p | 4.00p | 124440 |
| 15/08/2011 | 3.75p | 3.88p | 3.00p | 3.88p | 29500 |
| 12/08/2011 | 3.75p | 3.75p | 3.50p | 3.75p | 22332 |
| 11/08/2011 | 3.88p | 3.88p | 3.75p | 3.75p | 0 |
| 10/08/2011 | 3.88p | 4.10p | 3.64p | 3.88p | 105656 |
| 09/08/2011 | 3.88p | 3.88p | 3.63p | 3.88p | 50000 |
| 08/08/2011 | 3.88p | 3.88p | 3.85p | 3.88p | 89950 |
| 05/08/2011 | 4.13p | 4.13p | 3.25p | 3.88p | 119253 |
| 04/08/2011 | 4.38p | 4.38p | 4.00p | 4.13p | 56296 |
| 03/08/2011 | 4.38p | 4.38p | 4.20p | 4.38p | 50404 |
| 02/08/2011 | 4.63p | 4.63p | 4.26p | 4.38p | 101917 |
| 01/08/2011 | 4.75p | 4.75p | 4.40p | 4.63p | 55000 |
| 29/07/2011 | 4.88p | 4.99p | 4.75p | 4.75p | 0 |
| 28/07/2011 | 4.88p | 4.99p | 4.88p | 4.88p | 0 |
| 27/07/2011 | 4.88p | 4.99p | 4.88p | 4.88p | 52766 |
| 26/07/2011 | 4.88p | 4.90p | 4.40p | 4.88p | 0 |
| 25/07/2011 | 4.63p | 4.90p | 4.40p | 4.88p | 200000 |
| 22/07/2011 | 4.63p | 4.81p | 4.63p | 4.63p | 70000 |
| 21/07/2011 | 4.75p | 4.75p | 4.38p | 4.63p | 244467 |
| 20/07/2011 | 4.38p | 4.75p | 4.25p | 4.75p | 492397 |
| 19/07/2011 | 4.50p | 4.50p | 4.25p | 4.38p | 100000 |
| 18/07/2011 | 4.50p | 4.67p | 4.31p | 4.50p | 97214 |
| 15/07/2011 | 4.50p | 4.65p | 4.33p | 4.50p | 46115 |
| 14/07/2011 | 4.50p | 4.60p | 4.46p | 4.50p | 30840 |
| 13/07/2011 | 4.75p | 4.75p | 4.50p | 4.50p | 179485 |
| 12/07/2011 | 5.00p | 5.03p | 4.50p | 4.75p | 270740 |
| 11/07/2011 | 5.00p | 5.12p | 4.90p | 5.00p | 90612 |
| 08/07/2011 | 5.00p | 5.20p | 4.88p | 5.00p | 449156 |
| 07/07/2011 | 4.38p | 5.14p | 3.35p | 5.00p | 1153454 |
| 06/07/2011 | 4.25p | 4.25p | 4.10p | 4.25p | 45686 |
| 05/07/2011 | 4.38p | 4.38p | 4.00p | 4.25p | 560283 |
| 04/07/2011 | 4.50p | 4.50p | 4.25p | 4.38p | 40898 |
| 01/07/2011 | 4.50p | 4.50p | 4.28p | 4.50p | 75839 |
| 30/06/2011 | 4.50p | 4.50p | 4.25p | 4.50p | 227364 |
| 29/06/2011 | 4.75p | 4.88p | 4.00p | 4.50p | 619281 |
| 28/06/2011 | 5.00p | 5.00p | 4.63p | 4.88p | 352580 |
| 27/06/2011 | 5.00p | 5.00p | 4.78p | 5.00p | 40000 |
| 24/06/2011 | 4.88p | 5.10p | 4.75p | 5.00p | 495612 |
| 23/06/2011 | 5.00p | 5.00p | 4.75p | 4.88p | 54670 |
| 22/06/2011 | 5.25p | 5.25p | 4.75p | 5.00p | 348014 |
| 21/06/2011 | 5.38p | 5.38p | 5.00p | 5.25p | 267136 |
| 20/06/2011 | 5.63p | 5.63p | 5.08p | 5.38p | 364506 |
| 17/06/2011 | 5.63p | 5.89p | 5.25p | 5.63p | 642444 |
| 16/06/2011 | 6.38p | 6.38p | 5.50p | 5.63p | 398925 |
| 15/06/2011 | 6.63p | 6.90p | 6.02p | 6.38p | 535171 |
| 14/06/2011 | 6.13p | 6.90p | 6.03p | 6.63p | 706691 |
| 13/06/2011 | 5.50p | 6.40p | 5.50p | 6.13p | 2362585 |
| 10/06/2011 | 5.50p | 5.64p | 5.16p | 5.50p | 1118830 |
| 09/06/2011 | 5.50p | 5.65p | 5.25p | 5.50p | 394464 |
| 08/06/2011 | 5.50p | 5.63p | 5.33p | 5.50p | 157204 |
| 07/06/2011 | 5.50p | 5.68p | 5.38p | 5.50p | 106536 |
| 06/06/2011 | 5.50p | 5.75p | 5.25p | 5.50p | 73857 |
| 03/06/2011 | 5.50p | 5.73p | 5.33p | 5.50p | 200967 |
| 02/06/2011 | 5.50p | 5.55p | 5.25p | 5.50p | 207811 |
| 01/06/2011 | 5.63p | 5.65p | 5.25p | 5.50p | 252388 |
| 31/05/2011 | 5.63p | 5.75p | 5.51p | 5.63p | 326818 |
| 27/05/2011 | 5.75p | 5.88p | 5.50p | 5.63p | 174862 |
| 26/05/2011 | 5.75p | 5.82p | 5.75p | 5.75p | 1607 |
| 25/05/2011 | 5.75p | 5.88p | 5.75p | 5.75p | 28048 |
| 24/05/2011 | 5.25p | 6.00p | 5.25p | 5.75p | 933859 |
| 23/05/2011 | 5.25p | 5.50p | 5.13p | 5.25p | 176179 |
| 20/05/2011 | 5.25p | 5.38p | 5.25p | 5.25p | 73492 |
| 19/05/2011 | 4.88p | 5.40p | 4.88p | 5.25p | 373535 |
| 18/05/2011 | 5.13p | 5.13p | 4.79p | 4.88p | 443974 |
| 17/05/2011 | 5.25p | 5.25p | 5.00p | 5.13p | 320819 |
| 16/05/2011 | 5.00p | 5.43p | 5.00p | 5.25p | 730211 |
| 13/05/2011 | 5.00p | 5.25p | 5.00p | 5.00p | 253316 |
| 12/05/2011 | 5.00p | 5.00p | 4.77p | 5.00p | 62096 |
| 11/05/2011 | 5.00p | 5.00p | 4.70p | 5.00p | 174611 |
| 10/05/2011 | 5.00p | 5.13p | 4.75p | 5.00p | 213934 |
| 09/05/2011 | 5.00p | 5.15p | 4.80p | 5.00p | 250866 |
| 06/05/2011 | 5.00p | 5.00p | 4.64p | 5.00p | 445892 |
| 05/05/2011 | 5.50p | 5.50p | 4.79p | 5.00p | 591821 |
| 04/05/2011 | 5.63p | 5.63p | 5.25p | 5.50p | 1039044 |
| 03/05/2011 | 5.00p | 5.63p | 5.00p | 5.63p | 1495784 |
| 28/04/2011 | 5.00p | 5.07p | 4.76p | 5.00p | 43230 |
| 27/04/2011 | 5.00p | 5.05p | 4.75p | 5.00p | 89069 |
| 26/04/2011 | 5.13p | 5.13p | 4.85p | 5.00p | 126270 |
| 21/04/2011 | 5.13p | 5.13p | 4.83p | 5.13p | 293473 |
| 20/04/2011 | 5.13p | 5.13p | 4.91p | 5.13p | 34346 |
| 19/04/2011 | 5.00p | 5.13p | 4.85p | 5.13p | 155351 |
| 18/04/2011 | 5.25p | 5.25p | 4.80p | 5.00p | 339065 |
| 15/04/2011 | 5.25p | 5.50p | 4.80p | 5.25p | 210310 |
| 14/04/2011 | 5.00p | 5.38p | 4.69p | 5.25p | 393325 |
| 13/04/2011 | 5.00p | 5.20p | 4.65p | 5.00p | 63407 |
| 12/04/2011 | 5.50p | 5.50p | 4.99p | 5.00p | 320244 |
| 11/04/2011 | 5.63p | 5.63p | 5.28p | 5.50p | 275064 |
| 08/04/2011 | 5.63p | 5.80p | 5.38p | 5.63p | 734780 |
| 07/04/2011 | 6.25p | 6.28p | 4.93p | 5.63p | 2731212 |
| 06/04/2011 | 5.50p | 6.50p | 4.88p | 6.25p | 14032594 |
| 05/04/2011 | 5.25p | 5.50p | 4.50p | 4.88p | 1748334 |
| 04/04/2011 | 5.50p | 5.50p | 5.00p | 5.50p | 427409 |
| 01/04/2011 | 5.75p | 5.75p | 5.38p | 5.50p | 170000 |
| 31/03/2011 | 6.13p | 6.13p | 5.45p | 5.75p | 281418 |
| 30/03/2011 | 6.13p | 6.13p | 6.00p | 6.13p | 0 |
| 29/03/2011 | 6.13p | 6.13p | 6.00p | 6.13p | 59 |
| 28/03/2011 | 6.13p | 6.13p | 6.00p | 6.13p | 25000 |
| 25/03/2011 | 6.13p | 6.13p | 5.80p | 6.13p | 53264 |
| 24/03/2011 | 6.75p | 6.75p | 5.80p | 6.13p | 10343 |
| 23/03/2011 | 6.50p | 6.50p | 5.98p | 6.13p | 49804 |
| 22/03/2011 | 6.75p | 6.75p | 6.00p | 6.50p | 0 |
| 21/03/2011 | 6.75p | 6.75p | 6.00p | 6.75p | 230000 |
| 18/03/2011 | 6.75p | 6.75p | 6.60p | 6.75p | 30000 |
| 17/03/2011 | 6.75p | 6.98p | 6.00p | 6.75p | 0 |
| 16/03/2011 | 6.75p | 6.98p | 6.00p | 6.75p | 29500 |
| 15/03/2011 | 7.13p | 7.13p | 5.00p | 6.75p | 336956 |
| 14/03/2011 | 7.13p | 7.13p | 6.25p | 7.13p | 0 |
| 11/03/2011 | 7.13p | 7.13p | 6.25p | 7.13p | 30633 |
| 10/03/2011 | 7.13p | 7.13p | 6.25p | 7.13p | 100000 |
| 09/03/2011 | 7.13p | 7.21p | 6.25p | 7.13p | 0 |
| 08/03/2011 | 7.13p | 7.21p | 6.25p | 7.13p | 282944 |
| 07/03/2011 | 7.13p | 7.25p | 6.00p | 7.13p | 583334 |
| 04/03/2011 | 7.13p | 7.30p | 7.13p | 7.13p | 120000 |
| 03/03/2011 | 7.13p | 7.37p | 7.13p | 7.13p | 33491 |
| 02/03/2011 | 7.13p | 7.13p | 5.75p | 7.13p | 86000 |
| 01/03/2011 | 7.13p | 7.40p | 7.00p | 7.13p | 0 |
| 28/02/2011 | 7.13p | 7.40p | 7.00p | 7.13p | 0 |
| 25/02/2011 | 7.13p | 7.40p | 7.00p | 7.13p | 0 |
| 24/02/2011 | 7.13p | 7.40p | 7.13p | 7.13p | 0 |
| 23/02/2011 | 7.13p | 7.40p | 7.13p | 7.13p | 20000 |
| 22/02/2011 | 7.13p | 8.00p | 7.13p | 7.13p | 100000 |
| 21/02/2011 | 7.13p | 7.47p | 6.51p | 7.13p | 121834 |
| 18/02/2011 | 7.13p | 7.42p | 7.13p | 7.13p | 105000 |
| 17/02/2011 | 7.13p | 7.45p | 6.25p | 7.13p | 74279 |
| 16/02/2011 | 7.13p | 7.48p | 6.25p | 7.13p | 56086 |
| 15/02/2011 | 7.13p | 7.48p | 6.25p | 7.13p | 23512 |
| 14/02/2011 | 7.13p | 7.40p | 6.25p | 7.13p | 0 |
| 11/02/2011 | 6.25p | 7.40p | 6.25p | 7.13p | 147330 |
| 10/02/2011 | 6.52p | 7.76p | 6.25p | 7.13p | 63696 |
| 09/02/2011 | 6.53p | 7.13p | 6.34p | 7.13p | 38083 |
| 08/02/2011 | 7.52p | 7.91p | 6.51p | 7.13p | 129866 |
| 07/02/2011 | 7.47p | 8.00p | 6.25p | 7.13p | 91117 |
| 04/02/2011 | 7.80p | 7.80p | 6.25p | 7.13p | 321861 |
| 13/01/2011 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 12/01/2011 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 11/01/2011 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 10/01/2011 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 07/01/2011 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 06/01/2011 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 05/01/2011 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 04/01/2011 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 31/12/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 30/12/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 29/12/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 24/12/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 23/12/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/12/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 21/12/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 20/12/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 17/12/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 16/12/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 15/12/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 14/12/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 13/12/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 10/12/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 09/12/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 08/12/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 07/12/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 06/12/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 03/12/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 02/12/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 01/12/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 30/11/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 29/11/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 26/11/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 25/11/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 24/11/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 23/11/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/11/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 19/11/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 18/11/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 17/11/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 16/11/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 15/11/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 12/11/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 11/11/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
*Close Price adjusted for both dividends and splits