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
02/09/2019 1.43p 1.43p 1.40p 1.43p 243412
30/08/2019 1.43p 1.43p 1.40p 1.43p 1565442
29/08/2019 1.43p 1.45p 1.40p 1.43p 1358936
28/08/2019 1.45p 1.45p 1.43p 1.43p 1403705
27/08/2019 1.45p 1.48p 1.43p 1.45p 1729654
23/08/2019 1.43p 1.49p 1.41p 1.45p 2221160
22/08/2019 1.55p 1.55p 1.41p 1.43p 5591651
21/08/2019 1.45p 1.48p 1.45p 1.48p 515407
20/08/2019 1.43p 1.48p 1.41p 1.45p 1857198
19/08/2019 1.50p 1.50p 1.40p 1.43p 3061524
16/08/2019 1.50p 1.50p 1.45p 1.50p 302169
15/08/2019 1.50p 1.52p 1.45p 1.50p 2209061
14/08/2019 1.48p 1.54p 1.47p 1.50p 2645398
13/08/2019 1.48p 1.50p 1.45p 1.48p 1796955
12/08/2019 1.48p 1.48p 1.45p 1.48p 448834
09/08/2019 1.48p 1.50p 1.46p 1.48p 3482071
08/08/2019 1.53p 1.53p 1.45p 1.50p 5517254
07/08/2019 1.58p 1.58p 1.45p 1.53p 4950976
06/08/2019 1.58p 1.59p 1.55p 1.58p 1392832
05/08/2019 1.65p 1.68p 1.54p 1.58p 2891244
02/08/2019 1.70p 1.70p 1.61p 1.65p 1517853
01/08/2019 1.70p 1.73p 1.68p 1.70p 2025783
31/07/2019 1.68p 1.73p 1.68p 1.70p 234363
30/07/2019 1.65p 1.73p 1.65p 1.68p 2742713
29/07/2019 1.65p 1.70p 1.65p 1.65p 1035400
26/07/2019 1.63p 1.69p 1.63p 1.65p 8921444
25/07/2019 1.63p 1.63p 1.60p 1.63p 355265
24/07/2019 1.68p 1.68p 1.60p 1.63p 2814624
23/07/2019 1.68p 1.68p 1.65p 1.68p 733281
22/07/2019 1.68p 1.68p 1.65p 1.68p 212374
19/07/2019 1.68p 1.68p 1.65p 1.68p 477174
18/07/2019 1.68p 1.68p 1.66p 1.68p 157914
17/07/2019 1.68p 1.68p 1.66p 1.68p 1098688
16/07/2019 1.68p 1.69p 1.65p 1.68p 916291
15/07/2019 1.68p 1.69p 1.65p 1.68p 1508446
12/07/2019 1.68p 1.70p 1.65p 1.68p 1869447
11/07/2019 1.73p 1.75p 1.65p 1.68p 1358782
10/07/2019 1.73p 1.74p 1.70p 1.73p 2678058
09/07/2019 1.75p 1.76p 1.70p 1.73p 2239955
08/07/2019 1.73p 1.77p 1.73p 1.75p 2010742
05/07/2019 1.73p 1.75p 1.73p 1.73p 1906731
04/07/2019 1.73p 1.75p 1.73p 1.73p 919099
03/07/2019 1.70p 1.80p 1.69p 1.73p 10953404
02/07/2019 1.68p 1.71p 1.66p 1.70p 4956504
01/07/2019 1.73p 1.79p 1.67p 1.68p 7622725
28/06/2019 1.68p 1.74p 1.65p 1.70p 3728481
27/06/2019 1.68p 1.69p 1.66p 1.68p 1535537
26/06/2019 1.70p 1.70p 1.65p 1.68p 4466475
25/06/2019 1.70p 1.70p 1.66p 1.70p 7397943
24/06/2019 1.73p 1.73p 1.66p 1.70p 1595561
21/06/2019 1.73p 1.73p 1.70p 1.73p 809555
20/06/2019 1.73p 1.73p 1.70p 1.73p 1110661
19/06/2019 1.73p 1.74p 1.66p 1.73p 6301423
18/06/2019 1.73p 1.73p 1.70p 1.73p 589406
17/06/2019 1.73p 1.73p 1.70p 1.73p 2669466
14/06/2019 1.73p 1.74p 1.72p 1.73p 1714666
13/06/2019 1.78p 1.78p 1.71p 1.73p 4497741
12/06/2019 1.78p 1.79p 1.75p 1.78p 2388557
11/06/2019 1.78p 1.80p 1.76p 1.78p 1247039
10/06/2019 1.85p 1.85p 1.75p 1.78p 4560138
07/06/2019 1.85p 1.85p 1.81p 1.85p 2419307
06/06/2019 1.88p 1.88p 1.80p 1.85p 6117435
05/06/2019 2.05p 2.18p 2.00p 2.10p 2485677
04/06/2019 2.05p 2.10p 2.00p 2.05p 356591
03/06/2019 2.25p 2.25p 2.00p 2.05p 1404595
31/05/2019 2.30p 2.30p 2.10p 2.25p 308950
30/05/2019 2.25p 2.35p 2.13p 2.30p 769839
29/05/2019 2.18p 2.18p 2.10p 2.13p 101260
28/05/2019 2.18p 2.18p 2.10p 2.18p 460
24/05/2019 2.18p 2.18p 2.11p 2.18p 699789
23/05/2019 2.43p 2.43p 2.07p 2.18p 6411950
22/05/2019 2.28p 2.47p 2.25p 2.43p 5230941
21/05/2019 2.10p 2.30p 2.10p 2.28p 3800118
20/05/2019 2.15p 2.18p 2.02p 2.10p 2347710
17/05/2019 2.23p 2.23p 2.10p 2.15p 367273
16/05/2019 2.30p 2.33p 2.15p 2.23p 1197329
15/05/2019 2.20p 2.33p 2.14p 2.30p 509832
14/05/2019 2.30p 2.30p 2.14p 2.20p 1184780
13/05/2019 2.33p 2.33p 2.21p 2.30p 358033
10/05/2019 2.33p 2.40p 2.28p 2.33p 893513
09/05/2019 2.33p 2.40p 2.20p 2.33p 1744792
08/05/2019 2.53p 2.53p 2.30p 2.33p 1310572
07/05/2019 2.53p 2.54p 2.40p 2.53p 209994
03/05/2019 2.45p 2.53p 2.34p 2.53p 1527518
02/05/2019 2.45p 2.50p 2.30p 2.45p 2087272
01/05/2019 2.55p 2.57p 2.40p 2.45p 1975454
30/04/2019 2.48p 3.33p 2.45p 2.55p 30244064
29/04/2019 2.45p 2.50p 2.30p 2.48p 9026276
26/04/2019 2.43p 2.48p 2.40p 2.45p 2060009
25/04/2019 2.33p 2.43p 2.31p 2.40p 1711014
24/04/2019 2.28p 2.34p 2.25p 2.33p 1630428
23/04/2019 2.30p 2.30p 2.25p 2.28p 1847585
18/04/2019 2.33p 2.33p 2.26p 2.30p 590144
17/04/2019 2.23p 2.35p 2.23p 2.33p 2675435
16/04/2019 2.28p 2.28p 2.17p 2.23p 1625111
15/04/2019 2.33p 2.33p 2.25p 2.28p 2370385
12/04/2019 2.38p 2.38p 2.30p 2.33p 857398
11/04/2019 2.38p 2.38p 2.35p 2.38p 494961
10/04/2019 2.43p 2.43p 2.35p 2.38p 1661147
09/04/2019 2.33p 2.44p 2.30p 2.43p 3154369
08/04/2019 2.45p 2.45p 2.30p 2.33p 1941451
05/04/2019 2.28p 2.48p 2.20p 2.45p 5259471
04/04/2019 2.33p 2.33p 2.26p 2.28p 487667
03/04/2019 2.23p 2.34p 2.20p 2.33p 3515494
02/04/2019 2.25p 2.25p 2.21p 2.23p 927360
01/04/2019 2.38p 2.38p 2.21p 2.25p 1976881
29/03/2019 2.33p 2.40p 2.33p 2.38p 1438079
28/03/2019 2.30p 2.35p 2.30p 2.33p 1956033
27/03/2019 2.33p 2.33p 2.27p 2.30p 2002982
26/03/2019 2.38p 2.38p 2.20p 2.33p 3721612
25/03/2019 2.40p 2.45p 2.27p 2.38p 3180929
22/03/2019 2.15p 2.45p 2.10p 2.40p 3016174
21/03/2019 2.15p 2.21p 2.14p 2.15p 718975
20/03/2019 2.18p 2.20p 2.10p 2.15p 1586259
19/03/2019 2.18p 2.20p 2.15p 2.18p 677765
18/03/2019 2.25p 2.25p 2.17p 2.18p 621753
15/03/2019 2.25p 2.25p 2.23p 2.25p 287692
14/03/2019 2.25p 2.25p 2.23p 2.25p 137578
13/03/2019 2.25p 2.27p 2.21p 2.25p 2257268
12/03/2019 2.15p 2.29p 2.06p 2.25p 3741659
11/03/2019 2.20p 2.20p 2.06p 2.15p 5435672
08/03/2019 2.25p 2.27p 2.15p 2.20p 2566777
07/03/2019 2.30p 2.34p 2.20p 2.25p 3101507
06/03/2019 2.35p 2.35p 2.26p 2.30p 4354904
05/03/2019 2.50p 2.50p 2.32p 2.35p 4930487
04/03/2019 2.60p 2.62p 2.42p 2.50p 7690057
01/03/2019 2.83p 2.85p 2.48p 2.60p 5213753
28/02/2019 2.73p 3.00p 2.65p 2.83p 6961153
27/02/2019 2.63p 2.80p 2.42p 2.73p 6297690
26/02/2019 2.78p 2.78p 2.50p 2.63p 3964807
25/02/2019 2.78p 2.78p 2.65p 2.78p 1326680
22/02/2019 2.83p 2.87p 2.60p 2.78p 3233157
21/02/2019 2.93p 2.95p 2.68p 2.83p 4456169
20/02/2019 2.90p 3.00p 2.73p 2.93p 8050341
19/02/2019 2.70p 2.99p 2.68p 2.90p 6506729
18/02/2019 2.80p 3.00p 2.65p 2.70p 8789668
15/02/2019 3.08p 3.10p 2.76p 2.80p 11627986
14/02/2019 3.25p 3.30p 2.91p 3.08p 8541599
13/02/2019 3.03p 3.38p 3.00p 3.30p 8592078
12/02/2019 3.45p 3.48p 2.96p 3.13p 25142140
11/02/2019 3.98p 4.29p 3.26p 3.45p 23341130
08/02/2019 4.13p 5.20p 3.50p 3.88p 71337288
07/02/2019 2.80p 2.80p 2.52p 2.70p 3182097
06/02/2019 2.95p 2.95p 2.52p 2.80p 5013113
05/02/2019 3.10p 3.15p 2.72p 2.95p 4548304
04/02/2019 3.05p 3.20p 2.92p 2.99p 13174167
01/02/2019 2.50p 3.09p 2.50p 3.05p 14397669
31/01/2019 2.45p 2.59p 2.45p 2.50p 2483667
30/01/2019 2.50p 2.50p 2.30p 2.45p 2814206
29/01/2019 2.53p 2.54p 2.40p 2.50p 1159783
28/01/2019 2.60p 2.64p 2.43p 2.58p 2785468
25/01/2019 2.80p 2.80p 2.53p 2.60p 4780816
24/01/2019 2.50p 2.95p 2.50p 2.80p 4076680
23/01/2019 2.45p 2.60p 2.44p 2.55p 993208
22/01/2019 2.40p 2.47p 2.38p 2.45p 418936
21/01/2019 2.40p 2.45p 2.36p 2.40p 322386
18/01/2019 2.53p 2.55p 2.33p 2.40p 1526290
17/01/2019 2.53p 2.55p 2.47p 2.53p 627868
16/01/2019 2.50p 2.54p 2.44p 2.53p 277508
15/01/2019 2.55p 2.55p 2.40p 2.50p 660009
14/01/2019 2.58p 2.58p 2.50p 2.55p 140200
11/01/2019 2.55p 2.59p 2.45p 2.58p 745856
10/01/2019 2.35p 2.65p 2.30p 2.55p 2975730
09/01/2019 2.38p 2.40p 2.30p 2.35p 1398467
08/01/2019 2.45p 2.45p 2.33p 2.38p 1238346
07/01/2019 2.38p 2.60p 2.28p 2.45p 1464267
04/01/2019 2.30p 2.39p 2.23p 2.38p 476357
03/01/2019 2.33p 2.35p 2.22p 2.30p 859426
02/01/2019 2.33p 2.37p 2.25p 2.33p 999710
31/12/2018 2.30p 2.40p 2.22p 2.33p 1120903
28/12/2018 2.05p 2.40p 2.05p 2.35p 2156007
27/12/2018 2.05p 2.09p 2.00p 2.05p 92417
24/12/2018 2.03p 2.18p 2.02p 2.05p 205913
21/12/2018 2.03p 2.07p 2.02p 2.03p 1425665
20/12/2018 1.98p 2.06p 1.96p 2.03p 2636760
19/12/2018 1.98p 2.01p 1.96p 1.98p 403783
18/12/2018 1.98p 2.00p 1.98p 1.98p 94511
17/12/2018 2.03p 2.06p 1.95p 1.98p 882638
14/12/2018 2.15p 2.17p 1.95p 2.03p 380653
13/12/2018 2.15p 2.18p 2.10p 2.15p 271867
12/12/2018 2.08p 2.18p 2.01p 2.15p 995080
11/12/2018 2.13p 2.13p 2.06p 2.08p 392432
10/12/2018 2.15p 2.17p 2.05p 2.13p 671271
07/12/2018 2.15p 2.19p 2.12p 2.15p 814400
06/12/2018 2.25p 2.25p 2.10p 2.15p 962647
05/12/2018 2.33p 2.33p 2.20p 2.25p 1567608
04/12/2018 2.30p 2.38p 2.16p 2.33p 1372468
03/12/2018 2.40p 2.40p 2.13p 2.30p 6987833
30/11/2018 2.50p 2.50p 2.23p 2.40p 3892550
29/11/2018 2.48p 2.56p 2.30p 2.50p 3845000
28/11/2018 2.50p 3.50p 2.36p 2.50p 26733698
27/11/2018 1.83p 2.29p 1.76p 2.23p 4402886
26/11/2018 1.83p 1.85p 1.75p 1.83p 594937
23/11/2018 1.63p 1.83p 1.63p 1.83p 1142758
22/11/2018 1.68p 1.68p 1.55p 1.63p 1475972
21/11/2018 1.68p 1.68p 1.64p 1.68p 600000
20/11/2018 1.68p 1.68p 1.55p 1.68p 275095
19/11/2018 1.68p 1.72p 1.55p 1.68p 2468979
16/11/2018 1.73p 1.73p 1.63p 1.68p 570744
15/11/2018 1.83p 1.83p 1.70p 1.73p 1060406

*Close Price adjusted for both dividends and splits