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
31/01/2018 2.35p 2.50p 2.20p 2.30p 263454
30/01/2018 2.40p 2.50p 2.22p 2.35p 724382
29/01/2018 2.38p 2.50p 2.35p 2.40p 84489
26/01/2018 2.23p 2.46p 2.20p 2.38p 1456893
25/01/2018 2.33p 2.33p 2.11p 2.23p 1143047
24/01/2018 2.33p 2.35p 2.28p 2.33p 232742
23/01/2018 2.43p 2.43p 2.25p 2.33p 696729
22/01/2018 2.33p 2.44p 2.33p 2.43p 1243431
19/01/2018 2.55p 2.55p 2.15p 2.33p 3535228
18/01/2018 2.50p 2.55p 2.41p 2.55p 798246
17/01/2018 2.75p 2.76p 2.41p 2.50p 1460117
16/01/2018 2.80p 2.80p 2.60p 2.75p 761672
15/01/2018 2.80p 2.88p 2.70p 2.80p 43120
12/01/2018 2.70p 2.80p 2.60p 2.80p 1332700
11/01/2018 2.95p 2.95p 2.50p 2.70p 4557670
10/01/2018 2.98p 3.05p 2.90p 2.95p 458330
09/01/2018 2.98p 3.02p 2.90p 2.98p 862373
08/01/2018 2.88p 3.01p 2.85p 2.98p 1160982
05/01/2018 2.90p 2.97p 2.78p 2.88p 2146757
04/01/2018 2.90p 2.95p 2.76p 2.90p 2496395
03/01/2018 2.85p 3.27p 2.82p 2.93p 6972860
02/01/2018 2.38p 2.96p 2.38p 2.88p 6953569
29/12/2017 2.10p 2.45p 2.10p 2.38p 3069852
28/12/2017 2.08p 2.18p 1.94p 2.10p 833753
27/12/2017 2.00p 2.12p 1.90p 2.08p 978699
22/12/2017 2.08p 2.10p 1.90p 2.00p 425252
21/12/2017 2.08p 2.10p 2.00p 2.08p 190816
20/12/2017 2.03p 2.15p 2.00p 2.08p 808126
19/12/2017 2.10p 2.20p 2.00p 2.00p 1158749
18/12/2017 2.05p 2.18p 1.93p 2.10p 1115468
15/12/2017 2.20p 2.28p 2.00p 2.05p 725666
14/12/2017 2.00p 2.43p 1.98p 2.20p 3705899
13/12/2017 1.95p 2.06p 1.92p 2.00p 917902
12/12/2017 1.95p 2.08p 1.90p 1.95p 1732807
11/12/2017 1.88p 2.00p 1.88p 1.95p 1871777
08/12/2017 1.90p 1.90p 1.80p 1.88p 385578
07/12/2017 1.73p 1.94p 1.73p 1.90p 1455452
06/12/2017 1.78p 1.78p 1.66p 1.73p 1909956
05/12/2017 1.73p 1.78p 1.70p 1.78p 973525
04/12/2017 1.75p 1.75p 1.68p 1.73p 1142375
01/12/2017 1.90p 1.90p 1.70p 1.75p 2182905
30/11/2017 1.90p 1.94p 1.82p 1.90p 2242455
29/11/2017 2.00p 2.21p 1.88p 1.93p 5899211
28/11/2017 1.85p 2.25p 1.71p 2.00p 9685766
27/11/2017 1.68p 1.94p 1.58p 1.85p 4782925
24/11/2017 1.85p 1.87p 1.65p 1.68p 2294108
23/11/2017 1.75p 1.88p 1.70p 1.85p 3785960
22/11/2017 1.70p 1.83p 1.60p 1.75p 2248600
21/11/2017 1.53p 1.70p 1.51p 1.70p 1581876
20/11/2017 1.53p 1.55p 1.51p 1.53p 486741
17/11/2017 1.55p 1.60p 1.50p 1.53p 1808711
16/11/2017 1.63p 1.64p 1.53p 1.55p 930348
15/11/2017 1.63p 1.64p 1.60p 1.63p 254514
14/11/2017 1.58p 1.64p 1.58p 1.63p 589851
13/11/2017 1.65p 1.68p 1.55p 1.58p 2018536
10/11/2017 1.73p 1.73p 1.62p 1.65p 581376
09/11/2017 1.75p 1.75p 1.70p 1.73p 1050000
08/11/2017 1.85p 1.85p 1.70p 1.73p 954758
07/11/2017 1.85p 1.85p 1.80p 1.85p 196727
06/11/2017 1.85p 1.85p 1.80p 1.85p 120858
03/11/2017 1.85p 1.85p 1.80p 1.85p 141400
02/11/2017 1.85p 1.94p 1.80p 1.85p 1679240
01/11/2017 1.78p 1.86p 1.78p 1.85p 1036898
31/10/2017 1.78p 1.80p 1.78p 1.78p 3795772
30/10/2017 1.78p 1.86p 1.63p 1.78p 2061360
27/10/2017 1.78p 1.78p 1.75p 1.78p 540380
26/10/2017 1.83p 1.85p 1.70p 1.78p 1691332
25/10/2017 1.85p 1.85p 1.80p 1.83p 363376
24/10/2017 1.83p 1.85p 1.80p 1.85p 407597
23/10/2017 1.95p 1.95p 1.80p 1.83p 2313062
20/10/2017 1.85p 1.95p 1.80p 1.95p 3041629
19/10/2017 1.70p 1.87p 1.70p 1.85p 6717985
18/10/2017 1.63p 1.74p 1.63p 1.70p 3333656
17/10/2017 1.63p 1.65p 1.63p 1.63p 531540
16/10/2017 1.58p 1.70p 1.55p 1.65p 6562461
13/10/2017 1.58p 1.63p 1.58p 1.58p 4186954
12/10/2017 1.63p 1.63p 1.63p 1.63p 234525
11/10/2017 1.65p 1.73p 1.63p 1.63p 2373740
10/10/2017 1.73p 1.73p 1.73p 1.73p 1657726
09/10/2017 1.73p 1.73p 1.73p 1.73p 16025886
06/10/2017 1.93p 1.93p 1.65p 1.73p 7764641
05/10/2017 1.93p 1.93p 1.93p 1.93p 173645
04/10/2017 1.93p 1.93p 1.93p 1.93p 345192
03/10/2017 1.93p 1.93p 1.93p 1.93p 320630
02/10/2017 1.95p 1.95p 1.93p 1.93p 664785
29/09/2017 1.95p 1.95p 1.95p 1.95p 160995
28/09/2017 1.95p 1.95p 1.95p 1.95p 178671
27/09/2017 1.90p 1.95p 1.90p 1.95p 1681607
26/09/2017 1.85p 1.90p 1.85p 1.90p 421504
25/09/2017 1.98p 1.98p 1.85p 1.85p 1938306
22/09/2017 2.03p 2.03p 1.98p 1.98p 668656
21/09/2017 2.08p 2.08p 1.93p 2.03p 2840748
20/09/2017 1.93p 2.20p 1.93p 2.08p 4010186
19/09/2017 1.93p 1.93p 1.93p 1.93p 101761
18/09/2017 1.83p 2.05p 1.83p 1.93p 2774240
15/09/2017 1.85p 1.85p 1.78p 1.83p 2447558
14/09/2017 1.95p 1.95p 1.85p 1.85p 1695843
13/09/2017 1.98p 1.98p 1.95p 1.95p 846987
12/09/2017 1.98p 2.00p 1.98p 1.98p 417449
11/09/2017 2.03p 2.03p 2.00p 2.00p 302542
08/09/2017 2.03p 2.03p 2.03p 2.03p 67180
07/09/2017 2.05p 2.05p 2.03p 2.03p 251757
06/09/2017 2.05p 2.05p 2.05p 2.05p 124422
05/09/2017 2.00p 2.08p 1.98p 2.05p 1008279
04/09/2017 2.08p 2.08p 2.03p 2.08p 343295
01/09/2017 2.05p 2.08p 2.05p 2.08p 400219
31/08/2017 2.15p 2.15p 2.05p 2.05p 1081774
30/08/2017 2.25p 2.45p 2.13p 2.15p 1761991
29/08/2017 2.45p 2.45p 2.45p 2.45p 0
25/08/2017 2.45p 2.45p 2.45p 2.45p 924734
24/08/2017 2.45p 2.45p 2.45p 2.45p 457535
23/08/2017 2.45p 2.45p 2.45p 2.45p 149616
22/08/2017 2.45p 2.45p 2.45p 2.45p 100000
21/08/2017 2.53p 2.53p 2.40p 2.45p 147336
18/08/2017 2.58p 2.58p 2.53p 2.53p 420698
17/08/2017 2.45p 2.68p 2.45p 2.58p 3194021
16/08/2017 2.35p 2.45p 2.35p 2.45p 629228
15/08/2017 2.35p 2.35p 2.35p 2.35p 87736
14/08/2017 2.35p 2.35p 2.35p 2.35p 292110
11/08/2017 2.38p 2.38p 2.35p 2.35p 230953
10/08/2017 2.40p 2.43p 2.38p 2.38p 814300
09/08/2017 2.30p 2.40p 2.30p 2.40p 1211544
08/08/2017 2.33p 2.33p 2.23p 2.30p 783400
07/08/2017 2.45p 2.45p 2.33p 2.33p 349536
04/08/2017 2.45p 2.45p 2.45p 2.45p 112468
03/08/2017 2.45p 2.45p 2.45p 2.45p 101619
02/08/2017 2.48p 2.48p 2.45p 2.45p 211220
01/08/2017 2.63p 2.63p 2.43p 2.48p 1714465
31/07/2017 2.20p 2.63p 2.20p 2.63p 2993144
28/07/2017 2.20p 2.20p 2.20p 2.20p 180076
27/07/2017 2.25p 2.25p 2.05p 2.20p 1931684
26/07/2017 2.28p 2.28p 2.25p 2.25p 502469
25/07/2017 2.33p 2.33p 2.28p 2.28p 605104
24/07/2017 2.40p 2.40p 2.33p 2.33p 742042
21/07/2017 2.28p 2.40p 2.28p 2.40p 547724
20/07/2017 2.28p 2.28p 2.10p 2.28p 1822630
19/07/2017 2.28p 2.33p 2.28p 2.28p 1235949
18/07/2017 2.35p 2.35p 2.33p 2.33p 737150
17/07/2017 2.35p 2.35p 2.35p 2.35p 816650
14/07/2017 2.38p 2.38p 2.35p 2.35p 546925
13/07/2017 2.50p 2.50p 2.38p 2.38p 656494
12/07/2017 2.38p 2.50p 2.33p 2.50p 1353532
11/07/2017 2.43p 2.43p 2.38p 2.38p 988650
10/07/2017 2.48p 2.48p 2.43p 2.43p 1010485
07/07/2017 2.53p 2.53p 2.48p 2.48p 617371
06/07/2017 2.55p 2.55p 2.53p 2.53p 456832
05/07/2017 2.55p 2.55p 2.55p 2.55p 49012
04/07/2017 2.55p 2.55p 2.55p 2.55p 477668
03/07/2017 2.63p 2.63p 2.55p 2.55p 506901
30/06/2017 2.65p 2.65p 2.63p 2.63p 906824
29/06/2017 2.63p 2.65p 2.63p 2.65p 639381
28/06/2017 2.68p 2.68p 2.63p 2.63p 248011
27/06/2017 2.58p 2.68p 2.53p 2.68p 2924141
26/06/2017 2.70p 2.70p 2.58p 2.58p 1150142
23/06/2017 2.95p 3.03p 2.60p 2.70p 9169621
22/06/2017 2.38p 3.30p 2.28p 2.95p 0
21/06/2017 2.43p 2.43p 2.38p 2.38p 0
20/06/2017 2.45p 2.45p 2.43p 2.43p 0
19/06/2017 2.45p 2.45p 2.45p 2.45p 0
16/06/2017 2.50p 2.50p 2.42p 2.45p 478332
15/06/2017 2.58p 2.58p 2.50p 2.50p 365956
14/06/2017 2.58p 2.59p 2.53p 2.58p 286191
13/06/2017 2.50p 2.63p 2.50p 2.58p 523384
12/06/2017 2.60p 2.60p 2.43p 2.50p 1119519
09/06/2017 2.60p 2.60p 2.50p 2.60p 138127
08/06/2017 2.60p 2.60p 2.45p 2.60p 393944
07/06/2017 2.65p 2.65p 2.45p 2.60p 2810455
06/06/2017 2.58p 2.65p 2.50p 2.65p 1172777
05/06/2017 2.70p 2.70p 2.47p 2.58p 2873809
02/06/2017 2.68p 2.78p 2.65p 2.70p 1979234
01/06/2017 2.73p 2.73p 2.56p 2.68p 4735996
31/05/2017 2.83p 2.88p 2.63p 2.73p 1685531
30/05/2017 2.80p 2.81p 2.68p 2.73p 1192230
26/05/2017 2.78p 2.81p 2.75p 2.80p 1174909
25/05/2017 2.90p 2.90p 2.60p 2.78p 2924400
24/05/2017 2.90p 2.92p 2.75p 2.90p 2170804
23/05/2017 2.95p 2.95p 2.82p 2.90p 1662395
22/05/2017 2.93p 2.97p 2.85p 2.95p 1507409
19/05/2017 2.85p 2.93p 2.80p 2.93p 1026454
18/05/2017 2.88p 2.88p 2.83p 2.85p 324542
17/05/2017 2.93p 2.93p 2.85p 2.88p 1076931
16/05/2017 3.05p 3.05p 2.90p 2.93p 1459392
15/05/2017 2.93p 3.05p 2.90p 3.05p 664783
12/05/2017 2.93p 2.95p 2.92p 2.93p 723246
11/05/2017 3.00p 3.01p 2.91p 2.93p 681288
10/05/2017 3.10p 3.10p 2.90p 3.00p 1501627
09/05/2017 2.95p 3.10p 2.90p 3.10p 2043440
08/05/2017 2.95p 2.98p 2.90p 2.90p 543697
05/05/2017 3.05p 3.05p 2.84p 2.95p 1754047
04/05/2017 3.13p 3.13p 2.95p 3.05p 2145836
03/05/2017 3.25p 3.33p 2.98p 3.13p 4084263
02/05/2017 3.30p 3.30p 3.18p 3.25p 2844047
28/04/2017 3.25p 3.45p 3.20p 3.30p 2351777
27/04/2017 3.33p 3.50p 3.20p 3.25p 3293187
26/04/2017 3.25p 3.40p 3.14p 3.33p 5388906
25/04/2017 3.30p 3.39p 3.00p 3.28p 9014609
24/04/2017 2.85p 3.34p 2.85p 3.30p 12487158
21/04/2017 2.85p 2.92p 2.70p 2.85p 2439112
20/04/2017 2.83p 3.07p 2.71p 2.85p 7298253
19/04/2017 2.80p 2.80p 2.61p 2.65p 515329

*Close Price adjusted for both dividends and splits