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
04/07/2016 1.20p 1.20p 1.15p 1.20p 459798
01/07/2016 1.20p 1.25p 1.12p 1.20p 1600252
30/06/2016 1.20p 1.20p 1.16p 1.20p 315308
29/06/2016 1.20p 1.20p 1.16p 1.20p 85299
28/06/2016 1.20p 1.20p 1.10p 1.20p 214116
27/06/2016 1.20p 1.20p 1.15p 1.20p 4000
24/06/2016 1.20p 1.20p 1.13p 1.20p 126224
23/06/2016 1.23p 1.23p 1.20p 1.23p 160000
22/06/2016 1.23p 1.23p 1.20p 1.23p 10000
21/06/2016 1.23p 1.23p 1.13p 1.23p 203015
20/06/2016 1.28p 1.28p 1.12p 1.23p 369727
17/06/2016 1.28p 1.28p 1.17p 1.28p 65510
16/06/2016 1.28p 1.28p 1.28p 1.28p 0
15/06/2016 1.28p 1.28p 1.20p 1.28p 129927
14/06/2016 1.28p 1.28p 1.20p 1.28p 63603
13/06/2016 1.18p 1.28p 1.13p 1.28p 331319
10/06/2016 1.33p 1.33p 1.25p 1.33p 252374
09/06/2016 1.35p 1.35p 1.25p 1.33p 268312
08/06/2016 1.33p 1.33p 1.26p 1.33p 476637
07/06/2016 1.33p 1.33p 1.26p 1.33p 86737
06/06/2016 1.33p 1.33p 1.27p 1.33p 1422
03/06/2016 1.33p 1.33p 1.28p 1.33p 156127
02/06/2016 1.33p 1.33p 1.25p 1.33p 119390
01/06/2016 1.33p 1.33p 1.27p 1.33p 234774
31/05/2016 1.33p 1.33p 1.25p 1.33p 86446
27/05/2016 1.33p 1.33p 1.33p 1.33p 0
26/05/2016 1.33p 1.33p 1.28p 1.33p 38235
25/05/2016 1.33p 1.33p 1.22p 1.33p 1133662
24/05/2016 1.33p 1.33p 1.25p 1.33p 87315
23/05/2016 1.33p 1.33p 1.25p 1.33p 47780
20/05/2016 1.30p 1.33p 1.30p 1.33p 50770
19/05/2016 1.30p 1.30p 1.26p 1.30p 1093700
18/05/2016 1.30p 1.31p 1.30p 1.30p 326628
17/05/2016 1.30p 1.32p 1.25p 1.30p 574852
16/05/2016 1.20p 1.30p 1.18p 1.30p 1143664
13/05/2016 1.23p 1.23p 1.20p 1.20p 558907
12/05/2016 1.23p 1.23p 1.10p 1.23p 763737
11/05/2016 1.23p 1.25p 1.20p 1.23p 456365
10/05/2016 1.23p 1.23p 1.20p 1.23p 344194
09/05/2016 1.18p 1.18p 1.10p 1.18p 60130
06/05/2016 1.23p 1.23p 1.03p 1.18p 497218
05/05/2016 1.23p 1.23p 1.20p 1.23p 480415
04/05/2016 1.28p 1.28p 1.20p 1.23p 565363
03/05/2016 1.28p 1.28p 1.28p 1.28p 200000
29/04/2016 1.40p 1.40p 1.25p 1.28p 1292398
28/04/2016 1.40p 1.40p 1.32p 1.40p 1061
27/04/2016 1.40p 1.50p 1.26p 1.40p 1827598
26/04/2016 1.40p 1.40p 1.30p 1.40p 423500
25/04/2016 1.38p 1.40p 1.30p 1.40p 1163965
22/04/2016 1.38p 1.38p 1.25p 1.38p 487871
21/04/2016 1.38p 1.38p 1.25p 1.38p 386941
20/04/2016 1.38p 1.39p 1.26p 1.38p 600000
19/04/2016 1.38p 1.38p 1.38p 1.38p 0
18/04/2016 1.38p 1.42p 1.25p 1.38p 1354087
15/04/2016 1.38p 1.39p 1.35p 1.38p 450123
14/04/2016 1.38p 1.39p 1.38p 1.38p 55704
13/04/2016 1.38p 1.49p 1.31p 1.38p 1486815
12/04/2016 1.38p 1.49p 1.38p 1.38p 791475
11/04/2016 1.38p 1.38p 1.28p 1.38p 510625
08/04/2016 1.38p 1.49p 1.25p 1.38p 1198162
07/04/2016 1.38p 1.49p 1.28p 1.38p 2256463
06/04/2016 1.38p 1.49p 1.28p 1.38p 12491105
05/04/2016 1.63p 1.63p 1.50p 1.50p 59851
04/04/2016 1.63p 1.63p 1.50p 1.63p 147200
01/04/2016 1.63p 1.63p 1.30p 1.63p 601671
31/03/2016 1.63p 1.69p 1.58p 1.63p 50796
30/03/2016 1.63p 1.69p 1.54p 1.63p 172000
29/03/2016 2.00p 2.00p 1.50p 1.63p 2603950
24/03/2016 2.00p 2.00p 1.75p 2.00p 61066
23/03/2016 1.88p 2.00p 1.88p 2.00p 86211
22/03/2016 1.88p 1.93p 1.50p 1.88p 406431
21/03/2016 2.00p 2.00p 1.89p 2.00p 40079
18/03/2016 2.00p 2.00p 1.89p 2.00p 10000
17/03/2016 2.00p 2.00p 1.75p 2.00p 2000
16/03/2016 2.00p 2.00p 1.89p 2.00p 44124
15/03/2016 2.00p 2.00p 2.00p 2.00p 0
14/03/2016 2.00p 2.00p 1.65p 2.00p 304050
11/03/2016 2.00p 2.00p 1.55p 2.00p 540027
10/03/2016 2.00p 2.00p 2.00p 2.00p 60000
09/03/2016 2.25p 2.25p 2.00p 2.00p 12500
08/03/2016 2.25p 2.25p 2.00p 2.25p 400000
07/03/2016 2.25p 2.25p 2.00p 2.25p 22020
04/03/2016 2.13p 2.25p 2.00p 2.25p 19000
03/03/2016 2.13p 2.13p 2.00p 2.13p 50000
02/03/2016 2.13p 2.13p 2.13p 2.13p 0
01/03/2016 2.13p 2.13p 2.06p 2.13p 100000
29/02/2016 2.13p 2.13p 2.13p 2.13p 0
26/02/2016 2.13p 2.13p 2.00p 2.13p 15000
25/02/2016 2.13p 2.13p 2.13p 2.13p 0
24/02/2016 2.13p 2.13p 2.13p 2.13p 0
23/02/2016 2.13p 2.13p 2.00p 2.13p 310899
22/02/2016 2.13p 2.13p 2.13p 2.13p 0
19/02/2016 2.00p 2.25p 2.00p 2.13p 636235
18/02/2016 1.88p 2.00p 1.88p 1.88p 48081
17/02/2016 1.88p 1.90p 1.78p 1.88p 60000
16/02/2016 1.88p 1.90p 1.88p 1.88p 92104
15/02/2016 2.13p 2.13p 1.75p 1.88p 607058
12/02/2016 2.13p 2.15p 2.13p 2.13p 91929
11/02/2016 2.13p 2.13p 2.13p 2.13p 0
10/02/2016 2.13p 2.15p 2.00p 2.13p 132306
09/02/2016 2.50p 2.50p 2.13p 2.13p 25084
08/02/2016 2.50p 2.50p 2.25p 2.50p 54859
05/02/2016 2.50p 2.50p 2.25p 2.50p 65951
04/02/2016 2.50p 2.50p 2.30p 2.50p 6219
03/02/2016 2.50p 2.50p 2.25p 2.50p 100000
02/02/2016 2.38p 2.50p 2.38p 2.50p 0
01/02/2016 2.38p 2.38p 2.25p 2.38p 0
29/01/2016 2.25p 2.30p 2.25p 2.25p 99182
28/01/2016 2.25p 2.30p 2.25p 2.25p 14648
27/01/2016 2.25p 2.32p 2.08p 2.25p 93537
26/01/2016 2.25p 2.34p 2.14p 2.25p 61647
25/01/2016 2.25p 2.39p 2.14p 2.25p 423444
22/01/2016 2.13p 2.39p 2.08p 2.25p 547683
21/01/2016 2.38p 2.50p 2.00p 2.13p 427788
20/01/2016 2.63p 2.63p 2.38p 2.38p 11015
19/01/2016 2.63p 2.63p 2.63p 2.63p 0
18/01/2016 2.63p 2.63p 2.38p 2.63p 126854
15/01/2016 2.63p 2.68p 2.63p 2.63p 30400
14/01/2016 3.00p 3.00p 2.53p 2.63p 120288
13/01/2016 3.00p 3.00p 2.75p 3.00p 14870
12/01/2016 2.88p 3.00p 2.75p 3.00p 336811
11/01/2016 2.88p 2.93p 2.75p 2.88p 98350
08/01/2016 2.88p 2.88p 2.75p 2.88p 46728
07/01/2016 3.13p 3.13p 2.80p 2.88p 95977
06/01/2016 3.25p 3.38p 3.03p 3.25p 24596
05/01/2016 3.00p 3.25p 3.00p 3.25p 516455
04/01/2016 3.00p 3.25p 2.90p 3.00p 403853
31/12/2015 3.00p 3.00p 3.00p 3.00p 0
30/12/2015 3.00p 3.00p 2.90p 3.00p 20366
29/12/2015 3.00p 3.00p 2.90p 3.00p 25000
24/12/2015 3.00p 3.00p 3.00p 3.00p 0
23/12/2015 3.00p 3.00p 2.90p 3.00p 50000
22/12/2015 3.00p 3.25p 2.75p 3.00p 57314
21/12/2015 3.00p 3.20p 3.00p 3.00p 21502
18/12/2015 2.88p 3.25p 2.88p 3.00p 459025
17/12/2015 2.88p 3.10p 2.88p 2.88p 75000
16/12/2015 2.63p 3.10p 2.63p 2.88p 180640
15/12/2015 3.13p 3.13p 2.63p 2.63p 142272
14/12/2015 3.13p 3.13p 3.00p 3.13p 64750
11/12/2015 3.13p 3.13p 3.13p 3.13p 0
10/12/2015 3.13p 3.13p 3.13p 3.13p 0
09/12/2015 3.13p 3.18p 3.00p 3.13p 124934
08/12/2015 3.13p 3.25p 3.00p 3.13p 665115
07/12/2015 3.13p 3.13p 3.10p 3.13p 446000
04/12/2015 3.38p 3.38p 3.00p 3.13p 267708
03/12/2015 3.50p 3.88p 3.25p 3.38p 843294
02/12/2015 3.00p 3.38p 3.00p 3.25p 242342
01/12/2015 3.00p 3.00p 2.90p 3.00p 34967
30/11/2015 3.13p 3.13p 3.00p 3.00p 10774
27/11/2015 3.00p 3.18p 3.00p 3.00p 482598
26/11/2015 3.13p 3.20p 3.00p 3.00p 226151
25/11/2015 3.13p 3.20p 3.00p 3.13p 213500
24/11/2015 3.25p 3.25p 3.00p 3.13p 650000
23/11/2015 3.13p 3.40p 3.05p 3.25p 1210790
20/11/2015 3.00p 3.20p 2.85p 3.13p 199851
19/11/2015 3.00p 3.13p 2.75p 3.00p 245652
18/11/2015 2.88p 3.00p 2.88p 3.00p 862753
17/11/2015 3.13p 3.13p 2.70p 2.88p 142234
16/11/2015 3.13p 3.13p 3.00p 3.13p 125259
13/11/2015 3.13p 3.25p 3.00p 3.13p 103388
12/11/2015 3.25p 3.25p 2.97p 3.13p 53074
11/11/2015 3.25p 3.25p 3.25p 3.25p 15384
10/11/2015 3.38p 3.38p 3.00p 3.25p 250000
09/11/2015 3.38p 3.57p 3.03p 3.38p 67046
06/11/2015 3.38p 3.38p 3.38p 3.38p 0
05/11/2015 3.38p 3.38p 3.38p 3.38p 0
04/11/2015 3.38p 3.38p 3.38p 3.38p 0
03/11/2015 3.38p 3.38p 3.03p 3.38p 18240
02/11/2015 3.38p 3.57p 3.38p 3.38p 40000
30/10/2015 3.38p 3.58p 3.03p 3.38p 28410
29/10/2015 3.50p 3.50p 3.28p 3.38p 144897
28/10/2015 3.50p 3.60p 3.38p 3.50p 11000
27/10/2015 3.50p 3.60p 3.38p 3.50p 22500
26/10/2015 3.63p 3.63p 3.30p 3.50p 263793
23/10/2015 3.63p 3.75p 3.38p 3.63p 54910
22/10/2015 3.63p 3.63p 3.50p 3.63p 196067
21/10/2015 3.63p 3.63p 3.60p 3.63p 29362
20/10/2015 3.63p 3.63p 3.50p 3.63p 98555
19/10/2015 3.63p 3.63p 3.39p 3.63p 543673
16/10/2015 3.63p 3.63p 3.60p 3.63p 68931
15/10/2015 3.63p 3.63p 3.35p 3.63p 139932
14/10/2015 3.25p 3.63p 3.25p 3.63p 1130730
13/10/2015 3.50p 3.50p 3.25p 3.25p 247500
12/10/2015 3.50p 3.55p 3.25p 3.50p 143646
09/10/2015 3.63p 3.63p 3.00p 3.50p 441727
08/10/2015 3.88p 3.88p 3.63p 3.63p 25000
07/10/2015 3.88p 3.90p 3.88p 3.88p 12514
06/10/2015 3.88p 3.90p 3.88p 3.88p 4821
05/10/2015 4.00p 4.00p 3.75p 3.88p 503871
02/10/2015 4.00p 4.05p 3.88p 4.00p 441673
01/10/2015 4.25p 4.25p 4.00p 4.00p 499118
30/09/2015 4.25p 4.31p 4.00p 4.25p 183182
29/09/2015 4.25p 4.34p 4.25p 4.25p 241177
28/09/2015 4.13p 4.45p 4.13p 4.25p 299207
25/09/2015 4.25p 4.25p 4.00p 4.13p 299700
24/09/2015 4.25p 4.28p 4.18p 4.25p 132757
23/09/2015 4.25p 4.35p 4.13p 4.25p 625229
22/09/2015 3.88p 4.50p 3.88p 4.25p 701701
21/09/2015 4.00p 4.38p 3.80p 3.88p 1650067
18/09/2015 3.75p 3.75p 3.50p 3.63p 75780

*Close Price adjusted for both dividends and splits