Cluff Natural Resources (CLNR) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cluff Natural Resources

Date Open High Low Close* Volume
24/06/2020 0.80p 0.85p 0.79p 0.80p 5822264
23/06/2020 0.75p 0.89p 0.75p 0.80p 10454792
22/06/2020 0.68p 0.78p 0.66p 0.75p 3107281
19/06/2020 0.68p 0.70p 0.66p 0.68p 2165907
18/06/2020 0.68p 0.70p 0.65p 0.68p 1767998
17/06/2020 0.68p 0.68p 0.63p 0.68p 6417900
16/06/2020 0.68p 0.68p 0.65p 0.68p 796789
15/06/2020 0.68p 0.69p 0.65p 0.68p 3096667
12/06/2020 0.68p 0.70p 0.66p 0.68p 2601533
11/06/2020 0.73p 0.74p 0.66p 0.68p 4360318
10/06/2020 0.75p 0.75p 0.65p 0.73p 4070661
09/06/2020 0.83p 0.83p 0.68p 0.75p 5939976
08/06/2020 0.78p 0.90p 0.76p 0.83p 15856522
05/06/2020 0.75p 0.78p 0.72p 0.78p 4479386
04/06/2020 0.80p 0.83p 0.69p 0.78p 25257486
03/06/2020 0.70p 0.80p 0.70p 0.78p 11870388
02/06/2020 0.68p 0.72p 0.64p 0.70p 1513430
29/05/2020 0.68p 0.70p 0.66p 0.68p 3116455
28/05/2020 0.70p 0.71p 0.67p 0.68p 3467251
27/05/2020 0.70p 0.74p 0.65p 0.70p 4079294
26/05/2020 0.73p 0.74p 0.67p 0.70p 1528768
22/05/2020 0.73p 0.74p 0.65p 0.73p 3362025
21/05/2020 0.70p 0.75p 0.67p 0.73p 1263449
20/05/2020 0.75p 0.75p 0.65p 0.70p 3920423
19/05/2020 0.75p 0.77p 0.72p 0.75p 278935
18/05/2020 0.75p 0.77p 0.70p 0.75p 1386193
15/05/2020 0.78p 0.78p 0.70p 0.75p 2582938
14/05/2020 0.78p 0.78p 0.75p 0.78p 608282
12/05/2020 0.75p 0.75p 0.72p 0.75p 682325
11/05/2020 0.83p 0.90p 0.70p 0.75p 5720138
07/05/2020 0.83p 0.83p 0.70p 0.83p 1429439
06/05/2020 0.73p 0.84p 0.73p 0.83p 5988618
01/05/2020 0.80p 0.80p 0.75p 0.77p 2084343
30/04/2020 0.80p 0.82p 0.75p 0.82p 1066385
29/04/2020 0.78p 0.82p 0.75p 0.80p 3028115
28/04/2020 0.75p 0.80p 0.71p 0.75p 1509239
27/04/2020 0.75p 0.78p 0.71p 0.75p 1966570
24/04/2020 0.80p 0.80p 0.73p 0.75p 2675511
23/04/2020 0.80p 0.81p 0.75p 0.80p 2858385
22/04/2020 0.80p 0.81p 0.75p 0.80p 2596779
21/04/2020 0.85p 0.85p 0.77p 0.80p 4764346
20/04/2020 0.83p 0.86p 0.75p 0.85p 9655338
17/04/2020 0.85p 0.85p 0.76p 0.83p 1975050
16/04/2020 0.83p 0.90p 0.73p 0.85p 4470836
15/04/2020 0.83p 0.83p 0.72p 0.78p 1157758
09/04/2020 0.83p 0.90p 0.78p 0.83p 2466619
08/04/2020 0.73p 0.83p 0.70p 0.83p 8486292
07/04/2020 0.70p 0.79p 0.68p 0.73p 5195313
06/04/2020 0.63p 0.72p 0.60p 0.70p 8628999
03/04/2020 0.63p 0.65p 0.60p 0.65p 5099575
02/04/2020 0.65p 0.70p 0.61p 0.63p 2852440
01/04/2020 0.70p 0.70p 0.61p 0.65p 1577525
31/03/2020 0.70p 0.70p 0.60p 0.70p 1699150
30/03/2020 0.70p 0.70p 0.65p 0.70p 968901
27/03/2020 0.68p 0.70p 0.65p 0.70p 2834410
26/03/2020 0.68p 0.69p 0.65p 0.68p 2171021
25/03/2020 0.63p 0.69p 0.63p 0.68p 3910484
24/03/2020 0.63p 0.64p 0.63p 0.63p 310624
23/03/2020 0.65p 0.65p 0.60p 0.63p 700290
20/03/2020 0.64p 0.68p 0.55p 0.63p 11098010
19/03/2020 0.68p 0.68p 0.60p 0.64p 4534995
18/03/2020 0.73p 0.73p 0.65p 0.68p 5284218
17/03/2020 0.83p 0.83p 0.70p 0.73p 1503298
16/03/2020 0.83p 0.83p 0.80p 0.83p 916114
13/03/2020 0.88p 0.92p 0.80p 0.83p 2923385
12/03/2020 0.88p 0.88p 0.71p 0.75p 3447493
11/03/2020 0.90p 0.92p 0.86p 0.88p 2387571
10/03/2020 0.85p 0.92p 0.85p 0.90p 4611360
09/03/2020 0.99p 0.99p 0.80p 0.85p 11733907
06/03/2020 1.08p 1.09p 0.97p 1.08p 24512148
05/03/2020 1.18p 1.18p 1.05p 1.08p 3726539
04/03/2020 1.20p 1.20p 1.15p 1.18p 529545
03/03/2020 1.15p 1.24p 1.10p 1.20p 4682852
02/03/2020 1.18p 1.18p 1.11p 1.15p 1992522
28/02/2020 1.25p 1.25p 1.10p 1.18p 5652682
27/02/2020 1.23p 1.28p 1.23p 1.25p 2563987
26/02/2020 1.30p 1.32p 1.21p 1.23p 3151448
25/02/2020 1.30p 1.34p 1.28p 1.30p 1728026
24/02/2020 1.33p 1.34p 1.25p 1.27p 4892055
21/02/2020 1.38p 1.38p 1.31p 1.33p 5203294
20/02/2020 1.38p 1.39p 1.35p 1.38p 1243739
19/02/2020 1.41p 1.41p 1.36p 1.38p 3283497
18/02/2020 1.43p 1.43p 1.40p 1.41p 821353
17/02/2020 1.43p 1.44p 1.40p 1.43p 855764
14/02/2020 1.40p 1.44p 1.37p 1.43p 3609666
13/02/2020 1.43p 1.45p 1.35p 1.40p 6108338
12/02/2020 1.43p 1.43p 1.39p 1.43p 443759
11/02/2020 1.48p 1.49p 1.40p 1.43p 3906928
10/02/2020 1.50p 1.54p 1.46p 1.48p 2855366
07/02/2020 1.48p 1.54p 1.43p 1.50p 2752188
06/02/2020 1.48p 1.48p 1.45p 1.48p 1172673
05/02/2020 1.48p 1.50p 1.45p 1.48p 1581495
04/02/2020 1.53p 1.53p 1.43p 1.48p 4654470
03/02/2020 1.58p 1.58p 1.51p 1.53p 1338396
31/01/2020 1.58p 1.60p 1.52p 1.58p 3592789
30/01/2020 1.58p 1.58p 1.55p 1.58p 1165461
29/01/2020 1.63p 1.63p 1.55p 1.58p 2158162
28/01/2020 1.60p 1.63p 1.58p 1.63p 2817336
27/01/2020 1.63p 1.63p 1.58p 1.60p 510235
24/01/2020 1.63p 1.64p 1.60p 1.63p 836703
23/01/2020 1.63p 1.65p 1.62p 1.63p 1501578
22/01/2020 1.63p 1.65p 1.63p 1.63p 8041548
21/01/2020 1.60p 1.65p 1.58p 1.63p 3582123
20/01/2020 1.60p 1.60p 1.59p 1.60p 115223
17/01/2020 1.58p 1.61p 1.55p 1.60p 3435237
16/01/2020 1.58p 1.58p 1.57p 1.58p 250000
15/01/2020 1.58p 1.60p 1.55p 1.58p 2918498
14/01/2020 1.63p 1.63p 1.55p 1.60p 2647019
13/01/2020 1.65p 1.66p 1.58p 1.63p 3871852
10/01/2020 1.63p 1.68p 1.60p 1.65p 4762698
09/01/2020 1.63p 1.69p 1.63p 1.65p 7428839
08/01/2020 1.55p 1.69p 1.54p 1.63p 12098370
07/01/2020 1.55p 1.60p 1.54p 1.55p 834789
06/01/2020 1.53p 1.63p 1.51p 1.55p 7332806
03/01/2020 1.60p 1.60p 1.50p 1.53p 3538022
02/01/2020 1.58p 1.60p 1.50p 1.60p 2621273
31/12/2019 1.58p 1.59p 1.56p 1.58p 916626
30/12/2019 1.50p 1.59p 1.45p 1.58p 3586444
27/12/2019 1.40p 1.50p 1.40p 1.50p 3678531
24/12/2019 1.40p 1.41p 1.36p 1.40p 1920082
23/12/2019 1.38p 1.43p 1.37p 1.40p 1434444
20/12/2019 1.38p 1.40p 1.35p 1.38p 864086
19/12/2019 1.43p 1.43p 1.37p 1.38p 1982054
18/12/2019 1.43p 1.43p 1.40p 1.43p 155021
17/12/2019 1.38p 1.44p 1.37p 1.43p 2582594
16/12/2019 1.43p 1.43p 1.37p 1.38p 864596
13/12/2019 1.43p 1.45p 1.40p 1.43p 2937546
12/12/2019 1.43p 1.45p 1.40p 1.43p 957848
11/12/2019 1.35p 1.45p 1.35p 1.43p 2664585
10/12/2019 1.38p 1.40p 1.32p 1.35p 2062039
09/12/2019 1.43p 1.48p 1.35p 1.38p 5286150
06/12/2019 1.43p 1.49p 1.43p 1.43p 4070368
05/12/2019 1.43p 1.44p 1.41p 1.43p 2276925
04/12/2019 1.45p 1.55p 1.40p 1.43p 11021784
03/12/2019 1.33p 1.48p 1.33p 1.45p 8784471
02/12/2019 1.33p 1.35p 1.31p 1.33p 12658183
29/11/2019 1.33p 1.35p 1.31p 1.33p 2522636
28/11/2019 1.33p 1.35p 1.30p 1.33p 7693694
27/11/2019 1.35p 1.37p 1.30p 1.33p 1498554
26/11/2019 1.35p 1.37p 1.30p 1.35p 205105
25/11/2019 1.40p 1.40p 1.30p 1.35p 808571
22/11/2019 1.33p 1.34p 1.31p 1.33p 546706
21/11/2019 1.33p 1.34p 1.31p 1.33p 526092
20/11/2019 1.35p 1.36p 1.32p 1.33p 1164158
19/11/2019 1.38p 1.38p 1.30p 1.35p 4531697
18/11/2019 1.38p 1.40p 1.35p 1.38p 1672467
15/11/2019 1.38p 1.38p 1.35p 1.38p 1324960
14/11/2019 1.40p 1.40p 1.35p 1.38p 2856188
13/11/2019 1.40p 1.41p 1.35p 1.40p 651329
12/11/2019 1.40p 1.41p 1.39p 1.40p 1590500
11/11/2019 1.38p 1.43p 1.38p 1.40p 2906868
08/11/2019 1.40p 1.40p 1.38p 1.38p 2879213
07/11/2019 1.40p 1.42p 1.36p 1.40p 4882139
06/11/2019 1.43p 1.43p 1.40p 1.40p 611397
05/11/2019 1.43p 1.43p 1.40p 1.43p 29347
04/11/2019 1.43p 1.43p 1.38p 1.43p 1620947
01/11/2019 1.43p 1.43p 1.36p 1.43p 2005341
31/10/2019 1.43p 1.43p 1.40p 1.43p 999057
30/10/2019 1.48p 1.50p 1.37p 1.43p 6872185
29/10/2019 1.53p 1.54p 1.47p 1.53p 883351
28/10/2019 1.53p 1.55p 1.47p 1.53p 1279576
25/10/2019 1.53p 1.54p 1.50p 1.53p 840068
24/10/2019 1.53p 1.54p 1.53p 1.53p 294313
23/10/2019 1.53p 1.54p 1.50p 1.53p 25000
22/10/2019 1.53p 1.53p 1.50p 1.53p 684358
21/10/2019 1.53p 1.55p 1.51p 1.53p 521006
18/10/2019 1.53p 1.56p 1.50p 1.53p 1884708
17/10/2019 1.53p 1.53p 1.50p 1.53p 789574
16/10/2019 1.53p 1.54p 1.50p 1.53p 550000
15/10/2019 1.53p 1.54p 1.50p 1.53p 629472
14/10/2019 1.53p 1.53p 1.50p 1.53p 723737
11/10/2019 1.53p 1.54p 1.50p 1.53p 592461
10/10/2019 1.53p 1.55p 1.51p 1.53p 919669
09/10/2019 1.50p 1.53p 1.50p 1.53p 1307070
08/10/2019 1.53p 1.53p 1.45p 1.50p 1676118
07/10/2019 1.53p 1.53p 1.50p 1.53p 32339
04/10/2019 1.53p 1.53p 1.51p 1.53p 901741
03/10/2019 1.58p 1.58p 1.51p 1.53p 473043
02/10/2019 1.58p 1.58p 1.55p 1.58p 1296116
01/10/2019 1.53p 1.58p 1.53p 1.58p 1855383
30/09/2019 1.53p 1.55p 1.50p 1.53p 1293055
27/09/2019 1.53p 1.55p 1.50p 1.53p 2269261
26/09/2019 1.58p 1.58p 1.50p 1.53p 869911
25/09/2019 1.58p 1.58p 1.55p 1.58p 388667
24/09/2019 1.58p 1.58p 1.55p 1.58p 376453
23/09/2019 1.65p 1.65p 1.55p 1.58p 1123258
20/09/2019 1.65p 1.68p 1.61p 1.65p 1687645
19/09/2019 1.58p 1.69p 1.56p 1.65p 4167843
18/09/2019 1.45p 1.60p 1.45p 1.58p 6205551
17/09/2019 1.43p 1.48p 1.40p 1.45p 1488213
16/09/2019 1.45p 1.45p 1.40p 1.43p 812048
13/09/2019 1.43p 1.43p 1.40p 1.43p 281670
12/09/2019 1.43p 1.43p 1.40p 1.43p 218330
11/09/2019 1.43p 1.43p 1.41p 1.43p 1082382
10/09/2019 1.43p 1.44p 1.42p 1.43p 314542
09/09/2019 1.45p 1.45p 1.40p 1.43p 1364867
06/09/2019 1.43p 1.45p 1.40p 1.43p 2406106
05/09/2019 1.43p 1.45p 1.42p 1.43p 492523
04/09/2019 1.38p 1.45p 1.38p 1.43p 4420937
03/09/2019 1.43p 1.43p 1.35p 1.38p 1472094

*Close Price adjusted for both dividends and splits