Clontarf Energy (CLON) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/12/2021 0.26p 0.26p 0.24p 0.26p 6245454
13/12/2021 0.27p 0.27p 0.23p 0.26p 3720046
10/12/2021 0.27p 0.27p 0.25p 0.27p 10388745
09/12/2021 0.27p 0.27p 0.25p 0.27p 700000
08/12/2021 0.27p 0.27p 0.26p 0.27p 2257809
07/12/2021 0.28p 0.28p 0.25p 0.27p 10727495
06/12/2021 0.25p 0.28p 0.25p 0.28p 8470140
03/12/2021 0.25p 0.26p 0.24p 0.25p 6211731
02/12/2021 0.24p 0.25p 0.23p 0.25p 1771696
01/12/2021 0.25p 0.25p 0.23p 0.25p 1751921
30/11/2021 0.24p 0.25p 0.23p 0.25p 4310068
29/11/2021 0.25p 0.25p 0.23p 0.24p 5218328
26/11/2021 0.26p 0.26p 0.23p 0.25p 4077383
25/11/2021 0.25p 0.27p 0.25p 0.26p 10081439
24/11/2021 0.25p 0.25p 0.23p 0.25p 614378
23/11/2021 0.25p 0.25p 0.23p 0.25p 630964
22/11/2021 0.25p 0.25p 0.24p 0.25p 3196685
19/11/2021 0.25p 0.25p 0.24p 0.25p 880762
18/11/2021 0.28p 0.28p 0.24p 0.25p 7025073
17/11/2021 0.28p 0.29p 0.26p 0.28p 4499472
16/11/2021 0.24p 0.31p 0.23p 0.28p 50282632
15/11/2021 0.24p 0.25p 0.22p 0.24p 5859046
12/11/2021 0.24p 0.25p 0.23p 0.24p 2351482
11/11/2021 0.23p 0.25p 0.22p 0.24p 4805578
10/11/2021 0.23p 0.23p 0.22p 0.23p 1147846
09/11/2021 0.24p 0.24p 0.22p 0.23p 2800000
08/11/2021 0.23p 0.25p 0.22p 0.24p 6707441
05/11/2021 0.23p 0.23p 0.22p 0.23p 3531347
04/11/2021 0.23p 0.23p 0.23p 0.23p 77891
03/11/2021 0.24p 0.24p 0.23p 0.24p 250000
02/11/2021 0.24p 0.24p 0.23p 0.24p 418895
01/11/2021 0.24p 0.24p 0.23p 0.24p 2021448
29/10/2021 0.24p 0.24p 0.23p 0.24p 1353462
28/10/2021 0.24p 0.24p 0.23p 0.24p 3900707
27/10/2021 0.24p 0.24p 0.23p 0.24p 1185043
26/10/2021 0.24p 0.24p 0.23p 0.24p 2965615
25/10/2021 0.26p 0.26p 0.24p 0.24p 7694450
22/10/2021 0.26p 0.26p 0.26p 0.26p 0
21/10/2021 0.26p 0.26p 0.25p 0.26p 491585
20/10/2021 0.28p 0.28p 0.24p 0.26p 10160665
19/10/2021 0.28p 0.29p 0.26p 0.28p 1373457
18/10/2021 0.26p 0.30p 0.25p 0.28p 16944904
15/10/2021 0.25p 0.26p 0.25p 0.26p 7302379
14/10/2021 0.25p 0.25p 0.24p 0.25p 2380873
13/10/2021 0.25p 0.25p 0.23p 0.25p 6329651
12/10/2021 0.25p 0.25p 0.23p 0.25p 1926184
11/10/2021 0.25p 0.25p 0.23p 0.25p 141910
08/10/2021 0.25p 0.25p 0.23p 0.25p 1062432
07/10/2021 0.25p 0.25p 0.23p 0.25p 1260410
06/10/2021 0.25p 0.25p 0.23p 0.25p 540787
05/10/2021 0.25p 0.25p 0.23p 0.25p 1734631
04/10/2021 0.25p 0.25p 0.23p 0.25p 6502044
01/10/2021 0.25p 0.25p 0.23p 0.25p 1334552
30/09/2021 0.25p 0.25p 0.24p 0.25p 177500
29/09/2021 0.25p 0.25p 0.24p 0.25p 5894534
28/09/2021 0.25p 0.25p 0.24p 0.25p 482107
27/09/2021 0.26p 0.26p 0.24p 0.25p 7337894
24/09/2021 0.26p 0.26p 0.25p 0.26p 2236670
23/09/2021 0.26p 0.26p 0.25p 0.26p 1387500
22/09/2021 0.26p 0.27p 0.25p 0.26p 2978256
21/09/2021 0.27p 0.27p 0.25p 0.26p 4549837
20/09/2021 0.28p 0.29p 0.25p 0.25p 8548117
17/09/2021 0.28p 0.29p 0.27p 0.28p 4237801
16/09/2021 0.30p 0.30p 0.27p 0.28p 2730345
15/09/2021 0.30p 0.31p 0.28p 0.30p 19000492
14/09/2021 0.31p 0.31p 0.29p 0.30p 3581655
13/09/2021 0.31p 0.31p 0.30p 0.31p 6872824
10/09/2021 0.31p 0.31p 0.30p 0.31p 4241412
09/09/2021 0.31p 0.31p 0.30p 0.31p 5546060
08/09/2021 0.31p 0.32p 0.30p 0.31p 10813674
07/09/2021 0.30p 0.31p 0.29p 0.31p 20779616
06/09/2021 0.31p 0.31p 0.30p 0.30p 6346619
03/09/2021 0.31p 0.31p 0.31p 0.31p 91521
02/09/2021 0.31p 0.31p 0.30p 0.31p 1806815
01/09/2021 0.31p 0.31p 0.30p 0.31p 4313425
31/08/2021 0.32p 0.32p 0.31p 0.31p 4496586
30/08/2021 0.32p 0.32p 0.31p 0.32p 2830774
27/08/2021 0.32p 0.32p 0.31p 0.32p 2830774
26/08/2021 0.34p 0.34p 0.31p 0.32p 8793218
25/08/2021 0.34p 0.34p 0.32p 0.34p 2494608
24/08/2021 0.34p 0.34p 0.31p 0.34p 24028750
23/08/2021 0.34p 0.34p 0.32p 0.34p 6375326
20/08/2021 0.33p 0.34p 0.32p 0.34p 12024872
19/08/2021 0.34p 0.34p 0.32p 0.33p 14696764
18/08/2021 0.33p 0.34p 0.31p 0.34p 26023608
17/08/2021 0.35p 0.35p 0.33p 0.33p 16949638
16/08/2021 0.37p 0.37p 0.34p 0.35p 9596196
13/08/2021 0.37p 0.37p 0.36p 0.37p 200000
12/08/2021 0.37p 0.38p 0.36p 0.37p 1814070
11/08/2021 0.36p 0.38p 0.36p 0.37p 1836072
10/08/2021 0.36p 0.37p 0.34p 0.36p 5098169
09/08/2021 0.36p 0.36p 0.34p 0.36p 10095672
06/08/2021 0.34p 0.36p 0.34p 0.36p 13809630
05/08/2021 0.35p 0.35p 0.33p 0.34p 9747678
04/08/2021 0.35p 0.36p 0.34p 0.35p 1388278
03/08/2021 0.35p 0.36p 0.34p 0.35p 559921
02/08/2021 0.35p 0.35p 0.35p 0.35p 865498
30/07/2021 0.36p 0.36p 0.34p 0.35p 4655505
29/07/2021 0.36p 0.36p 0.34p 0.36p 18703890
28/07/2021 0.37p 0.37p 0.36p 0.36p 4342238
27/07/2021 0.37p 0.37p 0.36p 0.37p 2500048
26/07/2021 0.37p 0.39p 0.36p 0.38p 5602407
23/07/2021 0.38p 0.39p 0.36p 0.37p 12205206
22/07/2021 0.39p 0.39p 0.37p 0.39p 8132154
21/07/2021 0.39p 0.42p 0.38p 0.39p 20695164
20/07/2021 0.39p 0.42p 0.36p 0.40p 27513640
19/07/2021 0.39p 0.40p 0.36p 0.39p 12613240
16/07/2021 0.38p 0.40p 0.36p 0.39p 17465136
15/07/2021 0.38p 0.39p 0.37p 0.38p 7712888
14/07/2021 0.40p 0.40p 0.37p 0.38p 3634624
13/07/2021 0.38p 0.40p 0.38p 0.40p 7108960
12/07/2021 0.38p 0.39p 0.36p 0.38p 7396303
09/07/2021 0.38p 0.39p 0.36p 0.38p 1331544
08/07/2021 0.38p 0.39p 0.36p 0.38p 2042095
07/07/2021 0.38p 0.40p 0.36p 0.38p 14401830
06/07/2021 0.42p 0.44p 0.37p 0.38p 15300998
05/07/2021 0.36p 0.43p 0.36p 0.42p 34512748
02/07/2021 0.39p 0.39p 0.35p 0.36p 16992298
01/07/2021 0.39p 0.40p 0.37p 0.39p 17744880
30/06/2021 0.37p 0.40p 0.35p 0.39p 27059398
29/06/2021 0.34p 0.39p 0.33p 0.36p 36215424
28/06/2021 0.34p 0.34p 0.32p 0.34p 2702802
25/06/2021 0.33p 0.34p 0.32p 0.34p 15764482
24/06/2021 0.35p 0.35p 0.31p 0.33p 9049658
23/06/2021 0.33p 0.35p 0.32p 0.35p 8606713
22/06/2021 0.34p 0.34p 0.33p 0.33p 1108600
21/06/2021 0.34p 0.34p 0.32p 0.34p 3755023
18/06/2021 0.35p 0.35p 0.32p 0.34p 8563475
17/06/2021 0.33p 0.35p 0.32p 0.35p 8302909
16/06/2021 0.35p 0.35p 0.32p 0.33p 12973053
15/06/2021 0.32p 0.36p 0.31p 0.35p 27844340
14/06/2021 0.33p 0.33p 0.31p 0.32p 2685493
11/06/2021 0.33p 0.33p 0.32p 0.33p 571588
10/06/2021 0.34p 0.34p 0.32p 0.33p 9899838
09/06/2021 0.35p 0.35p 0.33p 0.34p 5070560
08/06/2021 0.35p 0.35p 0.34p 0.35p 2575676
07/06/2021 0.36p 0.36p 0.33p 0.35p 10783134
04/06/2021 0.36p 0.37p 0.34p 0.36p 13194833
03/06/2021 0.36p 0.37p 0.35p 0.36p 3788278
02/06/2021 0.38p 0.38p 0.35p 0.36p 5774308
01/06/2021 0.40p 0.40p 0.36p 0.38p 22170684
31/05/2021 0.42p 0.43p 0.38p 0.40p 20345833
28/05/2021 0.42p 0.43p 0.38p 0.40p 20345832
27/05/2021 0.43p 0.44p 0.39p 0.42p 32406980
26/05/2021 0.43p 0.47p 0.40p 0.43p 71806552
25/05/2021 0.38p 0.46p 0.37p 0.43p 105541288
24/05/2021 0.39p 0.39p 0.36p 0.38p 24464572
21/05/2021 0.35p 0.42p 0.35p 0.39p 70228880
20/05/2021 0.36p 0.36p 0.34p 0.35p 6872185
19/05/2021 0.36p 0.37p 0.34p 0.37p 22367880
18/05/2021 0.38p 0.38p 0.35p 0.36p 14058337
17/05/2021 0.39p 0.39p 0.36p 0.38p 19415696
14/05/2021 0.37p 0.42p 0.34p 0.39p 81361016
13/05/2021 0.38p 0.38p 0.34p 0.37p 34401736
12/05/2021 0.33p 0.45p 0.33p 0.38p 141507104
11/05/2021 0.35p 0.35p 0.31p 0.33p 4131994
10/05/2021 0.36p 0.36p 0.33p 0.35p 3905019
07/05/2021 0.36p 0.36p 0.34p 0.36p 1402906
06/05/2021 0.34p 0.37p 0.33p 0.36p 7096985
05/05/2021 0.37p 0.37p 0.37p 0.37p 500000
04/05/2021 0.37p 0.37p 0.35p 0.37p 2545119
03/05/2021 0.37p 0.38p 0.36p 0.37p 313894
30/04/2021 0.37p 0.38p 0.36p 0.37p 313894
29/04/2021 0.37p 0.37p 0.36p 0.37p 141183
28/04/2021 0.37p 0.37p 0.36p 0.37p 200000
27/04/2021 0.38p 0.38p 0.36p 0.37p 753260
26/04/2021 0.38p 0.38p 0.36p 0.38p 600000
23/04/2021 0.38p 0.38p 0.36p 0.38p 211400
22/04/2021 0.38p 0.40p 0.36p 0.38p 270620
21/04/2021 0.39p 0.39p 0.36p 0.38p 1767388
20/04/2021 0.39p 0.39p 0.37p 0.39p 150147
19/04/2021 0.39p 0.39p 0.39p 0.39p 378683
16/04/2021 0.39p 0.39p 0.39p 0.39p 500000
15/04/2021 0.39p 0.39p 0.37p 0.39p 2680198
14/04/2021 0.39p 0.39p 0.37p 0.39p 689234
13/04/2021 0.40p 0.40p 0.36p 0.39p 2008974
12/04/2021 0.41p 0.41p 0.38p 0.40p 2457519
09/04/2021 0.41p 0.42p 0.41p 0.41p 1426339
08/04/2021 0.40p 0.41p 0.38p 0.41p 4955668
07/04/2021 0.38p 0.40p 0.38p 0.40p 4749302
06/04/2021 0.37p 0.39p 0.36p 0.38p 2238863
05/04/2021 0.38p 0.38p 0.36p 0.37p 2188834
02/04/2021 0.38p 0.38p 0.36p 0.37p 2188834
01/04/2021 0.38p 0.38p 0.36p 0.37p 2188834
31/03/2021 0.39p 0.39p 0.38p 0.38p 1385909
30/03/2021 0.39p 0.39p 0.38p 0.39p 915386
29/03/2021 0.39p 0.39p 0.38p 0.39p 1211859
26/03/2021 0.39p 0.39p 0.38p 0.39p 63486
25/03/2021 0.40p 0.40p 0.38p 0.39p 3374383
24/03/2021 0.41p 0.41p 0.39p 0.40p 1638422
23/03/2021 0.41p 0.41p 0.39p 0.41p 2855354
22/03/2021 0.42p 0.42p 0.40p 0.41p 3228992
19/03/2021 0.43p 0.43p 0.40p 0.42p 5485785
18/03/2021 0.43p 0.44p 0.41p 0.43p 10502560
17/03/2021 0.40p 0.49p 0.39p 0.43p 21199168
16/03/2021 0.40p 0.42p 0.38p 0.40p 4520873
15/03/2021 0.42p 0.42p 0.38p 0.40p 4249359
12/03/2021 0.43p 0.44p 0.40p 0.42p 5716126
11/03/2021 0.37p 0.52p 0.37p 0.43p 83309696
10/03/2021 0.38p 0.38p 0.35p 0.37p 881500

*Close Price adjusted for both dividends and splits