Clontarf Energy (CLON) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/11/2014 1.05p 1.05p 0.92p 1.05p 72800
27/11/2014 1.05p 1.05p 1.05p 1.05p 0
26/11/2014 1.00p 1.10p 1.00p 1.05p 262748
25/11/2014 0.95p 1.09p 0.95p 1.00p 1290500
24/11/2014 0.95p 1.10p 0.90p 0.95p 1983588
21/11/2014 0.95p 0.95p 0.95p 0.95p 0
20/11/2014 0.95p 1.09p 0.95p 0.95p 200000
19/11/2014 0.95p 1.09p 0.86p 0.95p 267800
18/11/2014 0.95p 1.09p 0.95p 0.95p 500000
17/11/2014 0.95p 0.95p 0.95p 0.95p 0
14/11/2014 0.95p 1.09p 0.93p 0.95p 430000
13/11/2014 0.95p 1.09p 0.93p 0.95p 1134000
12/11/2014 0.95p 1.10p 0.91p 0.95p 586750
11/11/2014 0.95p 1.10p 0.95p 0.95p 1421500
10/11/2014 0.95p 1.10p 0.90p 0.95p 221581
07/11/2014 0.95p 1.09p 0.80p 0.95p 466800
06/11/2014 0.95p 1.09p 0.95p 0.95p 1345500
05/11/2014 0.90p 1.10p 0.80p 0.95p 1799000
04/11/2014 0.90p 1.00p 0.90p 0.90p 809084
03/11/2014 0.90p 0.99p 0.90p 0.90p 238400
31/10/2014 1.00p 1.09p 0.90p 0.90p 9127333
30/10/2014 1.13p 1.20p 0.90p 1.00p 4142450
29/10/2014 1.20p 1.30p 1.13p 1.13p 7928403
28/10/2014 1.25p 1.25p 1.09p 1.20p 90321
27/10/2014 1.25p 1.29p 1.10p 1.25p 12109
24/10/2014 1.25p 1.25p 1.10p 1.25p 200000
23/10/2014 1.25p 1.34p 1.10p 1.25p 354357
22/10/2014 1.25p 1.32p 1.10p 1.25p 173489
21/10/2014 1.13p 1.40p 1.10p 1.25p 1255663
20/10/2014 1.08p 1.20p 1.08p 1.13p 333472
17/10/2014 1.08p 1.20p 1.08p 1.08p 456736
16/10/2014 1.08p 1.08p 0.96p 1.08p 55115
15/10/2014 1.08p 1.13p 0.96p 1.08p 285911
14/10/2014 1.15p 1.15p 1.03p 1.08p 498668
13/10/2014 0.95p 1.40p 0.95p 1.15p 1845841
10/10/2014 0.95p 0.95p 0.95p 0.95p 0
09/10/2014 0.95p 0.95p 0.95p 0.95p 0
08/10/2014 0.95p 1.09p 0.87p 0.95p 85331
07/10/2014 0.95p 0.95p 0.95p 0.95p 0
06/10/2014 0.95p 1.09p 0.87p 0.95p 190000
03/10/2014 0.95p 1.09p 0.95p 0.95p 49913
02/10/2014 0.95p 0.95p 0.86p 0.95p 29612
01/10/2014 1.00p 1.00p 0.92p 0.95p 421000
30/09/2014 1.00p 1.00p 0.90p 1.00p 101200
29/09/2014 1.18p 1.18p 1.05p 1.18p 109376
26/09/2014 1.18p 1.18p 1.05p 1.18p 52000
25/09/2014 1.18p 1.30p 1.05p 1.18p 115388
24/09/2014 1.05p 1.32p 1.05p 1.18p 1800336
23/09/2014 1.05p 1.15p 0.90p 1.05p 461854
22/09/2014 1.05p 1.18p 0.90p 1.05p 575952
19/09/2014 1.05p 1.05p 1.05p 1.05p 0
18/09/2014 1.05p 1.05p 0.90p 1.05p 13500
17/09/2014 1.05p 1.05p 0.90p 1.05p 10112
16/09/2014 1.05p 1.05p 0.90p 1.05p 108000
15/09/2014 1.05p 1.05p 0.90p 1.05p 45299
12/09/2014 1.05p 1.05p 0.90p 1.05p 30000
11/09/2014 1.05p 1.17p 0.90p 1.05p 93491
10/09/2014 1.05p 1.16p 1.05p 1.05p 8168
09/09/2014 1.05p 1.05p 0.90p 1.05p 10000
08/09/2014 1.05p 1.05p 1.05p 1.05p 0
05/09/2014 1.05p 1.05p 0.90p 1.05p 87527
04/09/2014 1.05p 1.05p 1.05p 1.05p 0
03/09/2014 1.05p 1.16p 1.05p 1.05p 1500
02/09/2014 1.05p 1.05p 1.05p 1.05p 0
01/09/2014 1.05p 1.17p 1.05p 1.05p 20940
29/08/2014 1.05p 1.05p 1.05p 1.05p 0
28/08/2014 1.05p 1.05p 0.90p 1.05p 133600
27/08/2014 1.05p 1.05p 1.05p 1.05p 0
26/08/2014 1.10p 1.15p 0.90p 1.05p 482800
22/08/2014 1.10p 1.13p 0.90p 1.10p 453155
21/08/2014 1.08p 1.24p 0.90p 1.10p 371944
20/08/2014 1.05p 1.08p 0.90p 1.08p 9000
19/08/2014 1.08p 1.08p 0.91p 1.05p 200000
18/08/2014 1.08p 1.08p 0.91p 1.08p 11799
15/08/2014 1.08p 1.08p 1.08p 1.08p 0
14/08/2014 1.10p 1.10p 0.91p 1.08p 309572
13/08/2014 1.10p 1.10p 1.00p 1.10p 382662
12/08/2014 1.10p 1.10p 1.00p 1.10p 28000
11/08/2014 1.10p 1.10p 0.99p 1.10p 28000
08/08/2014 1.10p 1.10p 0.98p 1.10p 129200
07/08/2014 1.15p 1.15p 1.06p 1.10p 3170
06/08/2014 1.15p 1.15p 1.06p 1.15p 34013
05/08/2014 1.15p 1.15p 1.06p 1.15p 0
04/08/2014 1.15p 1.15p 1.06p 1.15p 750000
01/08/2014 1.38p 1.44p 1.05p 1.15p 2392970
31/07/2014 1.10p 1.48p 1.10p 1.38p 3858327
30/07/2014 1.03p 1.15p 1.03p 1.10p 26895
29/07/2014 1.00p 1.15p 1.00p 1.03p 797000
28/07/2014 1.00p 1.12p 0.88p 1.00p 574800
25/07/2014 0.98p 1.05p 0.98p 1.00p 500000
24/07/2014 0.98p 1.05p 0.82p 0.98p 487100
23/07/2014 0.98p 0.98p 0.75p 0.98p 802500
22/07/2014 0.98p 0.98p 0.75p 0.98p 8455866
21/07/2014 0.95p 1.03p 0.75p 0.95p 8109100
18/07/2014 1.00p 1.00p 0.85p 0.98p 302900
17/07/2014 1.05p 1.19p 0.90p 0.98p 1460395
16/07/2014 1.05p 1.05p 0.90p 1.05p 24178
15/07/2014 1.18p 1.18p 0.90p 1.05p 720886
14/07/2014 1.18p 1.35p 1.11p 1.18p 31600
11/07/2014 1.18p 1.35p 1.18p 1.18p 174211
10/07/2014 1.18p 1.30p 1.03p 1.18p 369600
09/07/2014 1.13p 1.30p 1.08p 1.18p 105759
08/07/2014 1.13p 1.24p 1.13p 1.13p 200000
07/07/2014 1.05p 1.22p 0.95p 1.13p 568537
04/07/2014 0.95p 1.17p 0.95p 1.05p 542014
03/07/2014 0.95p 0.99p 0.95p 0.95p 94000
02/07/2014 0.95p 1.03p 0.87p 0.95p 244802
01/07/2014 0.93p 0.95p 0.93p 0.95p 30263
30/06/2014 1.35p 1.35p 0.90p 0.93p 1259192
27/06/2014 1.15p 1.50p 1.15p 1.35p 1874569
26/06/2014 1.05p 1.30p 1.05p 1.15p 247662
25/06/2014 1.05p 1.10p 1.00p 1.05p 110457
24/06/2014 1.10p 1.20p 0.98p 1.05p 375456
23/06/2014 0.85p 1.20p 0.80p 1.10p 992667
20/06/2014 0.85p 0.90p 0.80p 0.85p 410072
19/06/2014 0.85p 0.85p 0.85p 0.85p 82413
18/06/2014 0.88p 0.88p 0.85p 0.85p 315940
17/06/2014 0.88p 0.88p 0.85p 0.88p 150000
16/06/2014 0.88p 0.88p 0.86p 0.88p 200000
13/06/2014 0.90p 0.90p 0.85p 0.88p 199477
12/06/2014 0.90p 0.90p 0.85p 0.90p 106200
11/06/2014 0.90p 0.90p 0.85p 0.90p 254399
10/06/2014 0.90p 0.90p 0.86p 0.90p 115637
09/06/2014 0.90p 0.93p 0.85p 0.90p 716896
06/06/2014 0.98p 0.98p 0.80p 0.90p 2928079
05/06/2014 0.70p 1.38p 0.70p 0.98p 15493831
04/06/2014 0.50p 0.80p 0.49p 0.70p 2714515
03/06/2014 0.45p 0.50p 0.45p 0.50p 700000
02/06/2014 0.45p 0.49p 0.35p 0.45p 0
30/05/2014 0.45p 0.49p 0.35p 0.45p 204887
29/05/2014 0.50p 0.50p 0.41p 0.45p 160221
28/05/2014 0.50p 0.50p 0.49p 0.50p 500000
27/05/2014 0.53p 0.53p 0.41p 0.50p 236200
23/05/2014 0.53p 0.53p 0.45p 0.53p 0
22/05/2014 0.53p 0.53p 0.45p 0.53p 100000
21/05/2014 0.53p 0.55p 0.53p 0.53p 0
20/05/2014 0.53p 0.55p 0.53p 0.53p 7920
19/05/2014 0.53p 0.53p 0.45p 0.53p 148336
16/05/2014 0.53p 0.53p 0.48p 0.53p 36000
15/05/2014 0.53p 0.55p 0.48p 0.53p 83716
14/05/2014 0.53p 0.55p 0.53p 0.53p 40000
13/05/2014 0.53p 0.53p 0.48p 0.53p 23714
12/05/2014 0.53p 0.55p 0.48p 0.50p 50564
09/05/2014 0.50p 0.53p 0.48p 0.50p 30107
08/05/2014 0.53p 0.56p 0.47p 0.53p 275294
07/05/2014 0.50p 0.53p 0.45p 0.53p 40385
06/05/2014 0.60p 0.60p 0.46p 0.53p 200000
02/05/2014 0.60p 0.62p 0.60p 0.60p 158825
01/05/2014 0.60p 0.60p 0.50p 0.60p 0
30/04/2014 0.60p 0.60p 0.50p 0.60p 33600
29/04/2014 0.60p 0.60p 0.50p 0.60p 5600
28/04/2014 0.60p 0.60p 0.50p 0.60p 0
25/04/2014 0.60p 0.60p 0.50p 0.60p 50000
24/04/2014 0.60p 0.60p 0.53p 0.60p 0
23/04/2014 0.60p 0.60p 0.53p 0.60p 56000
22/04/2014 0.60p 0.63p 0.60p 0.60p 216234
17/04/2014 0.60p 0.63p 0.53p 0.60p 78400
16/04/2014 0.60p 0.63p 0.56p 0.60p 0
15/04/2014 0.60p 0.63p 0.56p 0.60p 64423
14/04/2014 0.60p 0.63p 0.51p 0.60p 0
11/04/2014 0.60p 0.63p 0.56p 0.60p 358914
10/04/2014 0.60p 0.70p 0.55p 0.60p 151802
09/04/2014 0.83p 0.84p 0.55p 0.60p 1357196
08/04/2014 0.55p 0.88p 0.50p 0.83p 4825302
07/04/2014 0.55p 0.55p 0.50p 0.55p 788832
04/04/2014 0.63p 0.63p 0.55p 0.55p 250000
03/04/2014 0.63p 0.70p 0.50p 0.63p 46500
02/04/2014 0.70p 0.70p 0.50p 0.63p 103500
01/04/2014 0.70p 0.70p 0.62p 0.70p 223000
31/03/2014 0.70p 0.70p 0.60p 0.70p 20000
28/03/2014 0.65p 0.70p 0.50p 0.60p 240278
27/03/2014 0.70p 0.70p 0.50p 0.70p 159966
26/03/2014 0.85p 0.85p 0.60p 0.70p 351308
25/03/2014 1.08p 1.08p 0.71p 0.85p 644104
24/03/2014 1.08p 1.08p 0.95p 1.08p 0
21/03/2014 1.08p 1.08p 0.95p 1.08p 1737
20/03/2014 1.08p 1.08p 0.95p 1.08p 24000
19/03/2014 1.08p 1.08p 0.95p 1.08p 0
18/03/2014 1.08p 1.08p 0.95p 1.08p 132465
17/03/2014 1.08p 1.08p 0.95p 1.00p 79800
14/03/2014 1.05p 1.08p 0.95p 1.08p 521054
13/03/2014 1.03p 1.10p 0.92p 1.05p 0
12/03/2014 1.05p 1.10p 0.92p 1.03p 508000
11/03/2014 1.10p 1.10p 0.92p 1.05p 281722
10/03/2014 1.05p 1.10p 1.00p 1.05p 105000
07/03/2014 1.10p 1.10p 1.00p 1.05p 794876
06/03/2014 1.10p 1.10p 1.00p 1.10p 20164
05/03/2014 1.20p 1.20p 0.96p 1.10p 250400
04/03/2014 1.20p 1.20p 1.00p 1.20p 449475
03/03/2014 1.20p 1.20p 1.05p 1.20p 93597
28/02/2014 1.20p 1.20p 1.10p 1.20p 62800
27/02/2014 1.20p 1.20p 1.10p 1.20p 138639
26/02/2014 1.20p 1.20p 1.10p 1.20p 137679
25/02/2014 1.20p 1.20p 1.10p 1.20p 25200
24/02/2014 1.20p 1.20p 1.10p 1.20p 126358
21/02/2014 1.20p 1.23p 1.10p 1.20p 129708
20/02/2014 1.30p 1.30p 1.01p 1.23p 1457220
19/02/2014 1.30p 1.44p 1.22p 1.30p 0
18/02/2014 1.28p 1.44p 1.22p 1.30p 4239589
17/02/2014 1.25p 1.31p 1.20p 1.28p 915563

*Close Price adjusted for both dividends and splits