Clontarf Energy (CLON) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Clontarf Energy

Date Open High Low Close* Volume
16/09/2015 0.30p 0.30p 0.25p 0.28p 260436
15/09/2015 0.33p 0.35p 0.26p 0.30p 516765
14/09/2015 0.33p 0.33p 0.20p 0.23p 1563362
11/09/2015 0.33p 0.33p 0.25p 0.33p 540799
10/09/2015 0.33p 0.33p 0.25p 0.33p 95000
09/09/2015 0.28p 0.33p 0.28p 0.33p 0
08/09/2015 0.28p 0.28p 0.25p 0.28p 33000
07/09/2015 0.28p 0.28p 0.28p 0.28p 0
04/09/2015 0.28p 0.28p 0.25p 0.28p 62200
03/09/2015 0.35p 0.35p 0.20p 0.28p 1920000
02/09/2015 0.35p 0.35p 0.35p 0.35p 0
01/09/2015 0.35p 0.35p 0.35p 0.35p 0
28/08/2015 0.35p 0.35p 0.30p 0.35p 88084
27/08/2015 0.35p 0.35p 0.35p 0.35p 0
26/08/2015 0.35p 0.35p 0.30p 0.35p 20000
25/08/2015 0.35p 0.35p 0.30p 0.35p 165000
24/08/2015 0.35p 0.35p 0.33p 0.35p 250000
21/08/2015 0.35p 0.35p 0.32p 0.35p 813444
20/08/2015 0.35p 0.35p 0.35p 0.35p 0
19/08/2015 0.35p 0.40p 0.35p 0.35p 250000
18/08/2015 0.35p 0.35p 0.28p 0.35p 700000
17/08/2015 0.35p 0.36p 0.35p 0.35p 275000
14/08/2015 0.35p 0.35p 0.35p 0.35p 0
13/08/2015 0.35p 0.35p 0.30p 0.35p 23414
12/08/2015 0.35p 0.35p 0.31p 0.35p 200000
11/08/2015 0.35p 0.35p 0.35p 0.35p 0
10/08/2015 0.35p 0.35p 0.35p 0.35p 0
07/08/2015 0.35p 0.35p 0.35p 0.35p 0
06/08/2015 0.35p 0.35p 0.35p 0.35p 0
05/08/2015 0.38p 0.38p 0.30p 0.35p 232800
04/08/2015 0.38p 0.38p 0.35p 0.38p 37500
03/08/2015 0.38p 0.38p 0.38p 0.38p 0
31/07/2015 0.38p 0.38p 0.35p 0.38p 170600
30/07/2015 0.38p 0.38p 0.35p 0.38p 2624
29/07/2015 0.38p 0.45p 0.38p 0.38p 350000
28/07/2015 0.40p 0.40p 0.32p 0.38p 876317
27/07/2015 0.40p 0.40p 0.37p 0.40p 214000
24/07/2015 0.38p 0.45p 0.37p 0.40p 218100
23/07/2015 0.38p 0.38p 0.38p 0.38p 0
22/07/2015 0.48p 0.48p 0.36p 0.38p 497032
21/07/2015 0.48p 0.48p 0.48p 0.48p 0
20/07/2015 0.48p 0.53p 0.48p 0.48p 97032
17/07/2015 0.38p 0.55p 0.38p 0.48p 1038199
16/07/2015 0.38p 0.38p 0.30p 0.38p 2800
15/07/2015 0.38p 0.38p 0.30p 0.38p 2800
14/07/2015 0.38p 0.38p 0.38p 0.38p 0
13/07/2015 0.38p 0.40p 0.30p 0.38p 51513
10/07/2015 0.38p 0.38p 0.38p 0.38p 0
09/07/2015 0.38p 0.38p 0.30p 0.38p 10000
08/07/2015 0.38p 0.38p 0.38p 0.38p 0
07/07/2015 0.35p 0.40p 0.35p 0.38p 400000
06/07/2015 0.35p 0.35p 0.26p 0.35p 283
03/07/2015 0.35p 0.40p 0.35p 0.35p 33334
02/07/2015 0.35p 0.35p 0.35p 0.35p 0
01/07/2015 0.35p 0.35p 0.35p 0.35p 0
30/06/2015 0.38p 0.38p 0.33p 0.35p 137800
29/06/2015 0.33p 0.40p 0.33p 0.38p 21876
26/06/2015 0.40p 0.40p 0.35p 0.40p 2800
25/06/2015 0.40p 0.40p 0.35p 0.40p 12500
24/06/2015 0.45p 0.45p 0.35p 0.40p 100000
23/06/2015 0.45p 0.45p 0.35p 0.45p 72400
22/06/2015 0.48p 0.48p 0.40p 0.45p 100000
19/06/2015 0.45p 0.45p 0.45p 0.45p 0
18/06/2015 0.48p 0.48p 0.40p 0.45p 200000
17/06/2015 0.48p 0.52p 0.40p 0.48p 148076
16/06/2015 0.48p 0.48p 0.48p 0.48p 0
15/06/2015 0.48p 0.48p 0.48p 0.48p 0
12/06/2015 0.48p 0.48p 0.40p 0.48p 900000
11/06/2015 0.48p 0.48p 0.40p 0.48p 10000
10/06/2015 0.48p 0.48p 0.48p 0.48p 0
09/06/2015 0.53p 0.53p 0.41p 0.48p 1496385
08/06/2015 0.50p 0.55p 0.50p 0.53p 134060
05/06/2015 0.48p 0.55p 0.48p 0.50p 407927
04/06/2015 0.53p 0.57p 0.45p 0.48p 541051
03/06/2015 0.63p 0.63p 0.40p 0.53p 3102806
02/06/2015 0.63p 0.63p 0.56p 0.63p 1592
01/06/2015 0.63p 0.63p 0.56p 0.63p 112333
29/05/2015 0.53p 0.63p 0.49p 0.63p 2117200
28/05/2015 0.53p 0.53p 0.45p 0.53p 163042
27/05/2015 0.53p 0.53p 0.53p 0.53p 0
26/05/2015 0.53p 0.53p 0.45p 0.53p 126848
22/05/2015 0.53p 0.54p 0.47p 0.53p 366696
21/05/2015 0.65p 0.65p 0.40p 0.53p 4625587
20/05/2015 0.78p 0.78p 0.60p 0.65p 2308494
19/05/2015 0.73p 0.77p 0.70p 0.75p 147089
18/05/2015 0.73p 0.73p 0.70p 0.73p 96502
15/05/2015 0.73p 0.73p 0.70p 0.73p 134386
14/05/2015 0.88p 0.88p 0.71p 0.73p 1778497
13/05/2015 0.70p 1.00p 0.70p 0.88p 11104770
12/05/2015 0.53p 0.74p 0.53p 0.65p 1490048
11/05/2015 0.50p 0.53p 0.50p 0.53p 0
08/05/2015 0.50p 0.50p 0.43p 0.50p 34000
07/05/2015 0.53p 0.53p 0.45p 0.50p 612036
06/05/2015 0.45p 0.62p 0.42p 0.53p 2041412
05/05/2015 0.43p 0.45p 0.35p 0.45p 38766
01/05/2015 0.43p 0.43p 0.41p 0.43p 7334
30/04/2015 0.43p 0.43p 0.41p 0.43p 34764
29/04/2015 0.43p 0.43p 0.43p 0.43p 0
28/04/2015 0.43p 0.43p 0.43p 0.43p 0
27/04/2015 0.43p 0.43p 0.43p 0.43p 0
24/04/2015 0.43p 0.43p 0.43p 0.43p 0
23/04/2015 0.43p 0.43p 0.35p 0.43p 16726
22/04/2015 0.43p 0.43p 0.43p 0.43p 0
21/04/2015 0.43p 0.43p 0.36p 0.43p 20000
20/04/2015 0.43p 0.43p 0.30p 0.43p 426893
17/04/2015 0.43p 0.43p 0.35p 0.43p 26000
16/04/2015 0.43p 0.43p 0.35p 0.43p 10000
15/04/2015 0.43p 0.43p 0.33p 0.43p 445235
14/04/2015 0.43p 0.43p 0.35p 0.43p 101772
13/04/2015 0.43p 0.43p 0.35p 0.43p 25964
10/04/2015 0.43p 0.43p 0.43p 0.43p 35000
09/04/2015 0.43p 0.43p 0.43p 0.43p 0
08/04/2015 0.43p 0.43p 0.43p 0.43p 0
07/04/2015 0.43p 0.43p 0.43p 0.43p 0
02/04/2015 0.43p 0.43p 0.35p 0.43p 100000
01/04/2015 0.43p 0.43p 0.30p 0.43p 807700
31/03/2015 0.43p 0.43p 0.35p 0.43p 248400
30/03/2015 0.43p 0.43p 0.35p 0.43p 200000
27/03/2015 0.43p 0.43p 0.37p 0.43p 56600
26/03/2015 0.43p 0.43p 0.43p 0.43p 0
25/03/2015 0.43p 0.48p 0.37p 0.43p 134452
24/03/2015 0.45p 0.45p 0.35p 0.43p 505600
23/03/2015 0.45p 0.50p 0.35p 0.45p 15500
20/03/2015 0.43p 0.45p 0.36p 0.45p 494700
19/03/2015 0.43p 0.43p 0.35p 0.43p 80449
18/03/2015 0.45p 0.45p 0.36p 0.43p 5600
17/03/2015 0.45p 0.45p 0.45p 0.45p 0
16/03/2015 0.45p 0.45p 0.36p 0.45p 27496
13/03/2015 0.45p 0.50p 0.36p 0.45p 60924
12/03/2015 0.38p 0.45p 0.38p 0.45p 496876
11/03/2015 0.43p 0.43p 0.30p 0.38p 526200
10/03/2015 0.43p 0.43p 0.40p 0.43p 25000
09/03/2015 0.43p 0.43p 0.42p 0.43p 238095
06/03/2015 0.48p 0.48p 0.31p 0.43p 226800
05/03/2015 0.48p 0.48p 0.40p 0.48p 256000
04/03/2015 0.48p 0.48p 0.48p 0.48p 0
03/03/2015 0.55p 0.55p 0.40p 0.48p 710000
02/03/2015 0.55p 0.55p 0.55p 0.55p 0
27/02/2015 0.68p 0.68p 0.50p 0.55p 375000
26/02/2015 0.68p 0.68p 0.68p 0.68p 0
25/02/2015 0.68p 0.68p 0.60p 0.68p 14959
24/02/2015 0.68p 0.68p 0.60p 0.68p 11200
23/02/2015 0.68p 0.68p 0.68p 0.68p 0
20/02/2015 0.68p 0.68p 0.68p 0.68p 0
19/02/2015 0.68p 0.68p 0.68p 0.68p 0
18/02/2015 0.68p 0.68p 0.68p 0.68p 0
17/02/2015 0.70p 0.70p 0.57p 0.68p 161200
16/02/2015 0.70p 0.70p 0.70p 0.70p 0
13/02/2015 0.70p 0.70p 0.70p 0.70p 0
12/02/2015 0.70p 0.70p 0.60p 0.70p 2500
11/02/2015 0.73p 0.73p 0.60p 0.70p 150000
10/02/2015 0.73p 0.73p 0.73p 0.73p 0
09/02/2015 0.73p 0.75p 0.73p 0.73p 264667
06/02/2015 0.73p 0.73p 0.60p 0.73p 32627
05/02/2015 0.73p 0.73p 0.73p 0.73p 0
04/02/2015 0.73p 0.73p 0.73p 0.73p 0
03/02/2015 0.70p 0.73p 0.70p 0.73p 0
02/02/2015 0.70p 0.70p 0.70p 0.70p 0
30/01/2015 0.70p 0.70p 0.57p 0.70p 77000
29/01/2015 0.70p 0.70p 0.70p 0.70p 0
28/01/2015 0.73p 0.73p 0.60p 0.70p 226020
27/01/2015 0.65p 0.75p 0.65p 0.73p 320048
26/01/2015 0.65p 0.65p 0.65p 0.65p 0
23/01/2015 0.65p 0.65p 0.65p 0.65p 0
22/01/2015 0.65p 0.72p 0.65p 0.65p 42000
21/01/2015 0.65p 0.65p 0.51p 0.65p 75000
20/01/2015 0.65p 0.65p 0.51p 0.65p 38500
19/01/2015 0.65p 0.65p 0.65p 0.65p 0
16/01/2015 0.65p 0.65p 0.50p 0.65p 20699
15/01/2015 0.70p 0.70p 0.50p 0.65p 2491676
14/01/2015 0.75p 0.75p 0.66p 0.70p 200000
13/01/2015 0.70p 0.79p 0.60p 0.75p 825929
12/01/2015 0.70p 0.70p 0.60p 0.70p 8400
09/01/2015 0.75p 0.75p 0.65p 0.70p 585911
08/01/2015 0.65p 0.80p 0.65p 0.75p 704818
07/01/2015 0.60p 0.67p 0.50p 0.65p 883051
06/01/2015 0.60p 0.60p 0.60p 0.60p 0
05/01/2015 0.60p 0.60p 0.60p 0.60p 0
02/01/2015 0.60p 0.60p 0.50p 0.60p 242679
31/12/2014 0.65p 0.65p 0.60p 0.60p 9983
30/12/2014 0.60p 0.65p 0.60p 0.65p 0
29/12/2014 0.65p 0.65p 0.65p 0.65p 28000
24/12/2014 0.70p 0.70p 0.60p 0.65p 100000
23/12/2014 0.65p 0.65p 0.60p 0.65p 0
22/12/2014 0.65p 0.65p 0.60p 0.65p 100000
19/12/2014 0.65p 0.65p 0.60p 0.65p 12936
18/12/2014 0.80p 0.80p 0.50p 0.65p 1280580
17/12/2014 0.83p 0.83p 0.70p 0.80p 280775
16/12/2014 0.85p 0.85p 0.71p 0.83p 269600
15/12/2014 0.85p 0.85p 0.73p 0.85p 9300
12/12/2014 0.85p 0.85p 0.85p 0.85p 0
11/12/2014 0.90p 0.90p 0.73p 0.85p 224301
10/12/2014 0.95p 0.95p 0.83p 0.90p 917614
09/12/2014 0.90p 1.00p 0.83p 0.95p 541578
08/12/2014 1.05p 1.05p 0.82p 0.90p 748574
05/12/2014 1.05p 1.05p 0.92p 1.05p 2174
04/12/2014 1.05p 1.05p 1.00p 1.05p 23500
03/12/2014 1.05p 1.05p 0.92p 1.05p 44000
02/12/2014 1.05p 1.05p 1.05p 1.05p 0
01/12/2014 1.05p 1.05p 0.92p 1.05p 200000

*Close Price adjusted for both dividends and splits