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
14/11/2018 1.85p 1.85p 1.77p 1.83p 570877
13/11/2018 1.88p 1.88p 1.83p 1.85p 241442
12/11/2018 1.88p 1.91p 1.84p 1.88p 337607
09/11/2018 1.88p 1.88p 1.82p 1.88p 21900
08/11/2018 1.88p 1.90p 1.82p 1.88p 99970
07/11/2018 1.98p 1.98p 1.81p 1.90p 571696
06/11/2018 1.98p 1.98p 1.90p 1.98p 160923
05/11/2018 1.98p 1.98p 1.95p 1.98p 460161
02/11/2018 1.85p 1.98p 1.85p 1.98p 289162
01/11/2018 1.85p 1.85p 1.85p 1.85p 0
31/10/2018 1.85p 1.87p 1.80p 1.85p 566047
30/10/2018 1.98p 1.98p 1.80p 1.85p 1308908
29/10/2018 1.98p 1.98p 1.90p 1.98p 573046
26/10/2018 1.98p 1.98p 1.91p 1.98p 214046
25/10/2018 1.95p 2.00p 1.91p 1.98p 290744
24/10/2018 1.95p 1.98p 1.90p 1.95p 241635
23/10/2018 2.03p 2.03p 1.91p 1.95p 515972
22/10/2018 2.08p 2.08p 1.95p 2.03p 421793
19/10/2018 2.08p 2.08p 1.96p 2.08p 265387
18/10/2018 2.08p 2.09p 1.99p 2.08p 315082
17/10/2018 2.08p 2.13p 1.99p 2.08p 200804
16/10/2018 2.08p 2.13p 1.99p 2.08p 544653
15/10/2018 2.05p 2.11p 1.92p 2.08p 322695
12/10/2018 1.95p 2.05p 1.95p 2.05p 109262
11/10/2018 2.05p 2.05p 1.85p 1.95p 729700
10/10/2018 2.00p 2.15p 2.00p 2.13p 1738294
09/10/2018 2.05p 2.07p 1.90p 2.00p 1134225
08/10/2018 2.10p 2.15p 2.00p 2.05p 628203
05/10/2018 2.10p 2.15p 2.00p 2.10p 1038628
04/10/2018 2.08p 2.14p 2.01p 2.10p 1528175
03/10/2018 2.10p 2.10p 1.96p 2.08p 446326
02/10/2018 2.10p 2.10p 2.00p 2.10p 1119329
01/10/2018 2.15p 2.15p 2.00p 2.10p 1007150
28/09/2018 2.45p 2.45p 2.10p 2.15p 2853133
27/09/2018 2.08p 2.49p 1.96p 2.45p 2914718
26/09/2018 2.08p 2.09p 1.96p 2.08p 172589
25/09/2018 2.00p 2.09p 2.00p 2.08p 107493
24/09/2018 2.03p 2.03p 1.96p 2.00p 123051
21/09/2018 2.10p 2.10p 1.96p 2.03p 305944
20/09/2018 2.10p 2.10p 2.10p 2.10p 0
19/09/2018 2.10p 2.10p 2.03p 2.10p 470038
18/09/2018 2.05p 2.16p 2.03p 2.10p 475673
17/09/2018 2.15p 2.16p 2.02p 2.05p 413728
14/09/2018 2.15p 2.16p 2.15p 2.15p 1759
13/09/2018 1.95p 2.18p 1.95p 2.15p 1388978
12/09/2018 1.88p 1.98p 1.88p 1.95p 379137
11/09/2018 2.00p 2.00p 1.84p 1.88p 320239
10/09/2018 2.15p 2.15p 1.90p 2.00p 804836
07/09/2018 2.15p 2.15p 2.00p 2.15p 386281
06/09/2018 2.10p 2.15p 1.97p 2.15p 2339028
05/09/2018 2.15p 2.15p 1.92p 2.10p 2209169
04/09/2018 1.95p 2.15p 1.94p 2.15p 1443644
03/09/2018 1.95p 1.96p 1.90p 1.95p 830458
31/08/2018 2.15p 2.15p 1.90p 1.95p 722721
30/08/2018 2.15p 2.19p 2.00p 2.15p 665544
29/08/2018 2.05p 2.08p 1.95p 2.05p 1028285
28/08/2018 1.95p 2.20p 1.90p 2.05p 393232
24/08/2018 1.93p 1.95p 1.82p 1.95p 866278
23/08/2018 1.93p 1.93p 1.92p 1.93p 192807
22/08/2018 1.93p 1.94p 1.82p 1.93p 716386
21/08/2018 1.93p 1.95p 1.87p 1.93p 729624
20/08/2018 1.90p 1.90p 1.87p 1.90p 710259
17/08/2018 1.90p 1.95p 1.86p 1.90p 546898
16/08/2018 2.00p 2.02p 1.80p 1.90p 1897857
15/08/2018 1.98p 2.00p 1.90p 2.00p 2028071
14/08/2018 1.98p 1.99p 1.90p 1.99p 535398
13/08/2018 1.85p 2.04p 1.85p 1.98p 2351997
10/08/2018 1.73p 1.87p 1.73p 1.85p 2172843
09/08/2018 1.73p 1.75p 1.70p 1.73p 2643163
08/08/2018 1.78p 1.79p 1.70p 1.73p 2886208
07/08/2018 1.80p 1.81p 1.75p 1.78p 547156
06/08/2018 1.80p 1.83p 1.77p 1.80p 574698
03/08/2018 1.93p 1.93p 1.75p 1.80p 1313221
02/08/2018 1.93p 1.93p 1.93p 1.93p 0
01/08/2018 1.93p 1.93p 1.85p 1.93p 540701
31/07/2018 2.03p 2.03p 1.85p 1.93p 753115
30/07/2018 1.78p 1.92p 1.73p 1.90p 2358376
27/07/2018 1.75p 1.80p 1.71p 1.78p 1164915
26/07/2018 1.85p 1.86p 1.71p 1.75p 2050409
25/07/2018 1.85p 1.85p 1.80p 1.85p 470913
24/07/2018 1.88p 1.89p 1.80p 1.85p 1539020
23/07/2018 1.90p 1.92p 1.87p 1.88p 1302636
20/07/2018 1.90p 1.93p 1.86p 1.90p 1443656
19/07/2018 1.93p 1.93p 1.85p 1.90p 581896
18/07/2018 1.93p 1.94p 1.85p 1.93p 775053
17/07/2018 2.03p 2.03p 1.91p 1.93p 1134354
16/07/2018 2.03p 2.03p 1.95p 2.03p 1225009
13/07/2018 2.03p 2.03p 1.93p 2.03p 2261301
12/07/2018 2.10p 2.10p 1.90p 2.03p 2277050
11/07/2018 2.10p 2.10p 2.03p 2.10p 891344
10/07/2018 2.10p 2.10p 2.03p 2.10p 390385
09/07/2018 2.10p 2.10p 2.04p 2.10p 3484863
06/07/2018 2.10p 2.28p 2.03p 2.10p 3315656
05/07/2018 2.10p 2.12p 2.03p 2.10p 332778
04/07/2018 2.10p 2.15p 2.01p 2.10p 892566
03/07/2018 2.03p 2.28p 2.00p 2.10p 4284421
02/07/2018 2.10p 2.10p 1.90p 2.00p 4699818
29/06/2018 2.10p 2.10p 1.90p 2.10p 2147622
28/06/2018 2.10p 2.10p 2.06p 2.10p 930905
27/06/2018 2.10p 2.15p 2.05p 2.10p 4430828
26/06/2018 2.35p 2.40p 1.97p 2.10p 2871165
25/06/2018 2.73p 2.77p 2.42p 2.50p 622065
22/06/2018 2.60p 2.80p 2.60p 2.73p 921074
21/06/2018 2.60p 2.75p 2.44p 2.60p 1005540
20/06/2018 2.45p 2.70p 2.43p 2.60p 1899417
19/06/2018 2.40p 2.50p 2.30p 2.45p 485989
18/06/2018 2.55p 2.70p 2.33p 2.40p 650133
15/06/2018 2.45p 2.59p 2.20p 2.50p 2589971
14/06/2018 2.43p 2.57p 2.30p 2.45p 1889512
13/06/2018 2.30p 2.47p 2.15p 2.43p 1901603
12/06/2018 2.05p 3.05p 2.05p 2.30p 21416316
11/06/2018 2.18p 2.20p 1.90p 1.93p 7179458
08/06/2018 2.28p 2.30p 2.03p 2.18p 1933978
07/06/2018 2.35p 2.44p 2.13p 2.28p 1728746
06/06/2018 2.15p 2.40p 2.01p 2.33p 13806501
05/06/2018 2.40p 2.40p 2.12p 2.15p 4597468
04/06/2018 2.43p 2.54p 2.17p 2.40p 8108526
01/06/2018 2.70p 2.74p 2.42p 2.43p 6888537
31/05/2018 3.55p 3.55p 2.60p 2.70p 25675092
30/05/2018 2.98p 3.80p 2.88p 3.63p 23921106
29/05/2018 2.40p 3.21p 2.40p 2.98p 19535156
25/05/2018 2.60p 2.60p 2.31p 2.40p 398053
24/05/2018 2.50p 2.80p 2.47p 2.60p 3866156
23/05/2018 2.38p 2.75p 2.38p 2.50p 8410253
22/05/2018 2.18p 2.44p 2.11p 2.38p 1537278
21/05/2018 2.30p 2.30p 2.05p 2.18p 1435545
18/05/2018 2.30p 2.38p 2.23p 2.30p 95266
17/05/2018 2.35p 2.38p 2.22p 2.30p 482313
16/05/2018 2.45p 2.50p 2.23p 2.35p 4727604
15/05/2018 2.53p 2.60p 2.35p 2.45p 1355739
14/05/2018 2.53p 2.63p 2.45p 2.53p 2138403
11/05/2018 2.45p 2.70p 2.40p 2.53p 4944945
10/05/2018 2.20p 2.58p 2.20p 2.45p 2844433
09/05/2018 2.20p 2.30p 2.15p 2.20p 1807773
08/05/2018 2.20p 2.20p 2.10p 2.20p 988061
04/05/2018 2.20p 2.20p 2.15p 2.20p 1850398
03/05/2018 2.20p 2.20p 2.15p 2.20p 2133654
02/05/2018 2.20p 2.24p 2.18p 2.20p 1075377
01/05/2018 2.20p 2.20p 2.15p 2.20p 1170618
30/04/2018 2.20p 2.21p 2.15p 2.20p 2776286
27/04/2018 2.20p 2.24p 2.15p 2.20p 2442865
26/04/2018 2.23p 2.29p 2.16p 2.20p 2050185
25/04/2018 2.23p 2.29p 2.18p 2.23p 2247769
24/04/2018 2.20p 2.29p 2.18p 2.23p 2547212
23/04/2018 2.15p 2.30p 2.13p 2.20p 4523698
20/04/2018 1.78p 2.29p 1.70p 2.15p 11428901
19/04/2018 2.20p 2.38p 2.05p 2.10p 1201220
18/04/2018 1.95p 2.28p 1.95p 2.20p 3277021
17/04/2018 1.85p 1.95p 1.85p 1.95p 585994
16/04/2018 1.85p 1.88p 1.85p 1.85p 54134
13/04/2018 1.85p 1.90p 1.83p 1.85p 264662
12/04/2018 1.88p 1.92p 1.75p 1.85p 781090
11/04/2018 2.03p 2.07p 1.75p 1.88p 826347
10/04/2018 2.08p 2.15p 1.90p 2.03p 541395
09/04/2018 1.83p 2.10p 1.80p 2.08p 843389
06/04/2018 1.80p 1.89p 1.79p 1.83p 350000
05/04/2018 1.95p 1.95p 1.80p 1.85p 483617
04/04/2018 1.95p 1.98p 1.80p 1.95p 697687
03/04/2018 1.95p 2.04p 1.86p 1.95p 608560
29/03/2018 1.95p 1.95p 1.86p 1.95p 8343
28/03/2018 1.95p 1.98p 1.95p 1.95p 100707
27/03/2018 1.95p 1.95p 1.86p 1.95p 13925
26/03/2018 1.85p 1.99p 1.81p 1.95p 852406
23/03/2018 1.93p 1.94p 1.78p 1.85p 1441482
22/03/2018 1.93p 2.00p 1.83p 1.93p 2218909
21/03/2018 2.00p 2.00p 1.90p 1.93p 312040
20/03/2018 2.00p 2.00p 1.93p 2.00p 73114
19/03/2018 1.98p 2.04p 1.90p 2.00p 969982
16/03/2018 2.05p 2.05p 1.95p 1.98p 472713
15/03/2018 1.95p 2.20p 1.95p 2.05p 1893519
14/03/2018 2.10p 2.10p 1.90p 1.95p 594510
13/03/2018 2.10p 2.10p 2.00p 2.10p 454380
12/03/2018 2.10p 2.14p 2.05p 2.10p 73295
09/03/2018 2.10p 2.14p 2.03p 2.10p 146783
08/03/2018 2.10p 2.12p 2.00p 2.10p 231006
07/03/2018 2.08p 2.09p 1.92p 2.08p 2178437
06/03/2018 2.08p 2.09p 1.99p 2.08p 232527
05/03/2018 2.08p 2.12p 1.99p 2.08p 502362
02/03/2018 2.10p 2.10p 1.92p 2.08p 2333578
01/03/2018 1.90p 2.20p 1.70p 2.10p 1889441
28/02/2018 1.95p 1.99p 1.90p 1.90p 710876
27/02/2018 1.95p 1.95p 1.91p 1.95p 216010
26/02/2018 2.00p 2.00p 1.90p 1.95p 672040
23/02/2018 2.10p 2.11p 1.95p 2.00p 1207004
22/02/2018 2.13p 2.13p 1.95p 2.05p 1261913
21/02/2018 2.13p 2.13p 2.05p 2.13p 321682
20/02/2018 2.13p 2.14p 2.05p 2.13p 520035
19/02/2018 2.05p 2.14p 2.05p 2.13p 1111230
16/02/2018 2.05p 2.14p 1.98p 2.05p 2549200
15/02/2018 2.15p 2.17p 2.00p 2.05p 4764672
14/02/2018 2.20p 2.20p 2.00p 2.15p 3696290
13/02/2018 2.25p 2.30p 2.10p 2.20p 4376123
12/02/2018 2.35p 2.37p 2.13p 2.25p 1104726
09/02/2018 2.35p 2.37p 2.24p 2.35p 397533
08/02/2018 2.30p 2.39p 2.23p 2.35p 272387
07/02/2018 2.38p 2.49p 2.32p 2.33p 407302
06/02/2018 2.25p 2.47p 2.16p 2.38p 398670
05/02/2018 2.50p 2.50p 2.20p 2.25p 1168145
02/02/2018 2.45p 2.60p 2.45p 2.50p 1375604
01/02/2018 2.30p 2.57p 2.10p 2.45p 2405028

*Close Price adjusted for both dividends and splits