Clontarf Energy (CLON) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
09/03/2021 0.39p 0.39p 0.35p 0.38p 685210
08/03/2021 0.39p 0.39p 0.36p 0.39p 918844
05/03/2021 0.40p 0.40p 0.36p 0.39p 1206565
04/03/2021 0.40p 0.40p 0.37p 0.40p 1970022
03/03/2021 0.40p 0.40p 0.38p 0.40p 1234958
02/03/2021 0.37p 0.40p 0.35p 0.40p 3892075
01/03/2021 0.38p 0.38p 0.36p 0.37p 1840911
26/02/2021 0.38p 0.38p 0.37p 0.38p 50000
25/02/2021 0.38p 0.40p 0.37p 0.38p 2227610
24/02/2021 0.38p 0.39p 0.36p 0.38p 649758
23/02/2021 0.38p 0.38p 0.36p 0.38p 250000
22/02/2021 0.38p 0.38p 0.36p 0.38p 555000
19/02/2021 0.39p 0.39p 0.35p 0.38p 764413
18/02/2021 0.40p 0.41p 0.37p 0.39p 5931155
17/02/2021 0.42p 0.42p 0.39p 0.40p 3834915
16/02/2021 0.42p 0.42p 0.40p 0.42p 1622402
15/02/2021 0.42p 0.42p 0.40p 0.42p 42181
12/02/2021 0.42p 0.42p 0.40p 0.42p 314339
11/02/2021 0.41p 0.44p 0.38p 0.42p 18298040
10/02/2021 0.39p 0.42p 0.38p 0.41p 3281511
09/02/2021 0.39p 0.40p 0.38p 0.39p 945409
08/02/2021 0.42p 0.42p 0.38p 0.39p 2028608
05/02/2021 0.40p 0.42p 0.38p 0.42p 5460519
04/02/2021 0.40p 0.41p 0.39p 0.40p 1013602
03/02/2021 0.40p 0.41p 0.39p 0.40p 250000
02/02/2021 0.43p 0.43p 0.39p 0.40p 4828775
01/02/2021 0.44p 0.47p 0.40p 0.43p 7532147
29/01/2021 0.44p 0.44p 0.41p 0.44p 2249220
28/01/2021 0.44p 0.44p 0.40p 0.44p 880840
27/01/2021 0.44p 0.44p 0.41p 0.44p 2169497
26/01/2021 0.44p 0.45p 0.40p 0.44p 2762739
25/01/2021 0.43p 0.44p 0.40p 0.44p 1941814
22/01/2021 0.43p 0.44p 0.40p 0.43p 2927593
21/01/2021 0.43p 0.43p 0.38p 0.43p 1180302
20/01/2021 0.43p 0.43p 0.40p 0.43p 384757
19/01/2021 0.43p 0.43p 0.40p 0.43p 1309856
18/01/2021 0.46p 0.46p 0.40p 0.43p 12966526
15/01/2021 0.46p 0.47p 0.43p 0.46p 4387877
14/01/2021 0.45p 0.48p 0.43p 0.46p 1514247
13/01/2021 0.46p 0.46p 0.43p 0.45p 1201061
12/01/2021 0.46p 0.47p 0.43p 0.46p 4549988
11/01/2021 0.47p 0.47p 0.45p 0.46p 649196
08/01/2021 0.47p 0.47p 0.45p 0.47p 1297754
07/01/2021 0.47p 0.47p 0.45p 0.47p 2629466
06/01/2021 0.41p 0.49p 0.41p 0.47p 10661719
05/01/2021 0.44p 0.45p 0.40p 0.41p 6999180
04/01/2021 0.55p 0.56p 0.41p 0.44p 17140782
31/12/2020 0.45p 0.65p 0.45p 0.55p 47785212
30/12/2020 0.38p 0.50p 0.38p 0.45p 62607484
29/12/2020 0.31p 0.40p 0.28p 0.38p 27659756
25/12/2020 0.31p 0.32p 0.30p 0.30p 3670627
24/12/2020 0.31p 0.32p 0.30p 0.30p 3670627
23/12/2020 0.33p 0.33p 0.30p 0.31p 5688044
22/12/2020 0.33p 0.33p 0.30p 0.33p 4713682
21/12/2020 0.34p 0.35p 0.30p 0.33p 1660392
18/12/2020 0.34p 0.34p 0.34p 0.34p 0
17/12/2020 0.34p 0.34p 0.33p 0.34p 1079543
16/12/2020 0.34p 0.35p 0.34p 0.34p 75000
15/12/2020 0.34p 0.35p 0.33p 0.34p 316927
14/12/2020 0.34p 0.35p 0.33p 0.34p 244548
11/12/2020 0.34p 0.35p 0.33p 0.34p 408269
10/12/2020 0.34p 0.35p 0.34p 0.34p 661640
09/12/2020 0.34p 0.35p 0.33p 0.34p 2770393
08/12/2020 0.34p 0.35p 0.33p 0.34p 1841160
07/12/2020 0.38p 0.38p 0.34p 0.34p 772661
04/12/2020 0.38p 0.38p 0.35p 0.38p 2240000
03/12/2020 0.38p 0.38p 0.38p 0.38p 0
02/12/2020 0.38p 0.38p 0.35p 0.38p 791698
01/12/2020 0.38p 0.38p 0.36p 0.38p 623659
30/11/2020 0.38p 0.38p 0.36p 0.38p 799155
27/11/2020 0.38p 0.38p 0.36p 0.38p 804589
26/11/2020 0.38p 0.38p 0.36p 0.38p 766483
25/11/2020 0.38p 0.38p 0.35p 0.38p 1953234
24/11/2020 0.38p 0.38p 0.35p 0.38p 334385
23/11/2020 0.38p 0.38p 0.35p 0.38p 245804
20/11/2020 0.38p 0.38p 0.35p 0.38p 67423
19/11/2020 0.38p 0.38p 0.35p 0.38p 614897
18/11/2020 0.38p 0.38p 0.35p 0.38p 73517
17/11/2020 0.38p 0.39p 0.35p 0.38p 1467820
16/11/2020 0.38p 0.39p 0.36p 0.38p 506497
13/11/2020 0.38p 0.38p 0.36p 0.38p 25000
12/11/2020 0.39p 0.39p 0.35p 0.38p 2238143
10/11/2020 0.39p 0.39p 0.37p 0.39p 1385516
09/11/2020 0.37p 0.39p 0.33p 0.39p 4920980
06/11/2020 0.38p 0.38p 0.34p 0.37p 903502
05/11/2020 0.38p 0.38p 0.35p 0.38p 1875265
04/11/2020 0.38p 0.38p 0.35p 0.38p 421643
03/11/2020 0.38p 0.38p 0.38p 0.38p 0
02/11/2020 0.38p 0.38p 0.38p 0.38p 0
30/10/2020 0.38p 0.38p 0.38p 0.38p 0
29/10/2020 0.38p 0.38p 0.35p 0.38p 1216773
28/10/2020 0.40p 0.40p 0.35p 0.38p 6632951
27/10/2020 0.43p 0.43p 0.38p 0.40p 3219913
26/10/2020 0.43p 0.43p 0.40p 0.43p 1399423
23/10/2020 0.43p 0.45p 0.40p 0.43p 1059567
22/10/2020 0.43p 0.43p 0.40p 0.43p 4037511
21/10/2020 0.45p 0.49p 0.40p 0.43p 4167735
20/10/2020 0.43p 0.55p 0.43p 0.45p 14077556
19/10/2020 0.38p 0.44p 0.35p 0.40p 7235594
16/10/2020 0.38p 0.38p 0.35p 0.38p 1835996
15/10/2020 0.38p 0.38p 0.35p 0.38p 295032
14/10/2020 0.38p 0.38p 0.35p 0.38p 375765
13/10/2020 0.38p 0.38p 0.35p 0.38p 4074608
12/10/2020 0.38p 0.39p 0.36p 0.38p 3663802
09/10/2020 0.37p 0.39p 0.36p 0.38p 3106545
08/10/2020 0.37p 0.39p 0.37p 0.37p 64102
07/10/2020 0.37p 0.39p 0.37p 0.37p 488734
06/10/2020 0.37p 0.37p 0.37p 0.37p 428910
05/10/2020 0.38p 0.38p 0.35p 0.37p 2102490
02/10/2020 0.39p 0.39p 0.35p 0.38p 827870
01/10/2020 0.39p 0.39p 0.35p 0.39p 2734784
30/09/2020 0.43p 0.43p 0.35p 0.39p 2088798
29/09/2020 0.43p 0.43p 0.38p 0.43p 620000
28/09/2020 0.43p 0.43p 0.40p 0.43p 6200000
25/09/2020 0.43p 0.43p 0.40p 0.43p 57000
24/09/2020 0.43p 0.43p 0.43p 0.43p 2550000
23/09/2020 0.43p 0.43p 0.40p 0.43p 529329
22/09/2020 0.43p 0.43p 0.40p 0.43p 345655
21/09/2020 0.43p 0.43p 0.40p 0.43p 2238058
18/09/2020 0.43p 0.43p 0.41p 0.43p 1511654
17/09/2020 0.43p 0.43p 0.41p 0.43p 198140
16/09/2020 0.43p 0.43p 0.41p 0.43p 1669719
15/09/2020 0.48p 0.48p 0.41p 0.43p 3129662
14/09/2020 0.45p 0.49p 0.44p 0.48p 8695914
11/09/2020 0.43p 0.45p 0.40p 0.43p 16600
10/09/2020 0.43p 0.43p 0.40p 0.43p 192800
09/09/2020 0.43p 0.45p 0.41p 0.43p 2727307
08/09/2020 0.43p 0.43p 0.40p 0.43p 2089799
07/09/2020 0.43p 0.44p 0.40p 0.43p 2247176
04/09/2020 0.43p 0.44p 0.40p 0.43p 1009649
03/09/2020 0.43p 0.45p 0.40p 0.43p 570044
02/09/2020 0.45p 0.46p 0.42p 0.43p 4785035
01/09/2020 0.45p 0.46p 0.44p 0.45p 3253014
28/08/2020 0.45p 0.47p 0.44p 0.45p 3633603
27/08/2020 0.45p 0.47p 0.45p 0.45p 104840
26/08/2020 0.48p 0.48p 0.44p 0.45p 49033
25/08/2020 0.48p 0.48p 0.45p 0.48p 341496
24/08/2020 0.48p 0.48p 0.45p 0.48p 1191742
21/08/2020 0.50p 0.50p 0.45p 0.48p 200000
20/08/2020 0.48p 0.50p 0.45p 0.50p 1249865
19/08/2020 0.50p 0.51p 0.46p 0.48p 361894
18/08/2020 0.51p 0.51p 0.46p 0.50p 1825096
17/08/2020 0.51p 0.52p 0.46p 0.51p 3931610
14/08/2020 0.51p 0.51p 0.49p 0.51p 2601301
13/08/2020 0.51p 0.51p 0.49p 0.51p 5517
12/08/2020 0.53p 0.53p 0.50p 0.51p 1743409
11/08/2020 0.53p 0.53p 0.51p 0.53p 155921
10/08/2020 0.53p 0.56p 0.51p 0.53p 496255
07/08/2020 0.53p 0.54p 0.51p 0.53p 840461
06/08/2020 0.48p 0.55p 0.48p 0.53p 5219380
05/08/2020 0.48p 0.50p 0.48p 0.48p 6326202
04/08/2020 0.48p 0.50p 0.48p 0.48p 2538313
03/08/2020 0.48p 0.50p 0.48p 0.48p 204538
31/07/2020 0.48p 0.50p 0.48p 0.48p 383149
30/07/2020 0.48p 0.49p 0.45p 0.48p 6857375
29/07/2020 0.48p 0.48p 0.45p 0.48p 706447
28/07/2020 0.48p 0.48p 0.45p 0.48p 1704084
27/07/2020 0.50p 0.53p 0.46p 0.48p 1574848
24/07/2020 0.50p 0.53p 0.45p 0.50p 2873154
23/07/2020 0.50p 0.54p 0.48p 0.50p 1325205
22/07/2020 0.50p 0.52p 0.48p 0.50p 2683882
21/07/2020 0.55p 0.55p 0.45p 0.50p 5609762
20/07/2020 0.55p 0.60p 0.52p 0.55p 3726479
17/07/2020 0.55p 0.58p 0.52p 0.55p 2424219
16/07/2020 0.55p 0.58p 0.52p 0.55p 714400
15/07/2020 0.55p 0.58p 0.50p 0.55p 955522
14/07/2020 0.58p 0.59p 0.50p 0.55p 2798933
13/07/2020 0.50p 0.69p 0.50p 0.58p 11169106
10/07/2020 0.48p 0.54p 0.46p 0.50p 3322989
09/07/2020 0.45p 0.50p 0.45p 0.48p 2162723
08/07/2020 0.45p 0.49p 0.45p 0.45p 1655539
07/07/2020 0.45p 0.45p 0.45p 0.45p 0
06/07/2020 0.48p 0.50p 0.45p 0.45p 3163304
03/07/2020 0.53p 0.53p 0.46p 0.48p 2058303
02/07/2020 0.50p 0.54p 0.45p 0.53p 7284062
01/07/2020 0.40p 0.54p 0.38p 0.50p 10056202
30/06/2020 0.40p 0.43p 0.38p 0.40p 1498472
25/06/2020 0.40p 0.40p 0.37p 0.40p 300000
24/06/2020 0.40p 0.44p 0.36p 0.40p 1407392
23/06/2020 0.40p 0.43p 0.35p 0.40p 1465095
22/06/2020 0.38p 0.43p 0.35p 0.40p 4702285
19/06/2020 0.38p 0.39p 0.35p 0.38p 1703235
18/06/2020 0.40p 0.40p 0.35p 0.38p 907243
17/06/2020 0.35p 0.40p 0.35p 0.40p 2348844
16/06/2020 0.35p 0.37p 0.33p 0.35p 2034974
15/06/2020 0.35p 0.38p 0.31p 0.35p 9467391
12/06/2020 0.38p 0.38p 0.35p 0.35p 2197897
11/06/2020 0.38p 0.39p 0.35p 0.38p 381609
10/06/2020 0.38p 0.40p 0.35p 0.38p 7869545
09/06/2020 0.40p 0.40p 0.35p 0.38p 6070015
08/06/2020 0.43p 0.45p 0.37p 0.40p 5967975
05/06/2020 0.43p 0.45p 0.43p 0.43p 2295544
04/06/2020 0.48p 0.48p 0.40p 0.43p 3539924
03/06/2020 0.45p 0.49p 0.45p 0.48p 3395970
02/06/2020 0.40p 0.50p 0.37p 0.45p 7499446
29/05/2020 0.40p 0.40p 0.32p 0.38p 8664687
28/05/2020 0.40p 0.45p 0.38p 0.40p 1343542
27/05/2020 0.38p 0.44p 0.36p 0.40p 4704012
26/05/2020 0.45p 0.48p 0.36p 0.38p 6104083
22/05/2020 0.45p 0.49p 0.40p 0.45p 3810792

*Close Price adjusted for both dividends and splits