CLON.L - Clontarf Energy plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 20180.290.290.260.280.2811,936,557
Nov 13, 20180.310.390.310.340.3426,410,828
Nov 12, 20180.360.360.260.310.3125,044,895
Nov 09, 20180.350.350.330.350.359,325,122
Nov 08, 20180.380.400.350.370.3726,056,481
Nov 07, 20180.300.440.300.380.3878,684,253
Nov 06, 20180.300.300.280.290.2911,485,538
Nov 05, 20180.290.310.280.310.316,316,145
Nov 02, 20180.310.310.290.310.312,472,423
Nov 01, 20180.300.330.300.310.311,596,121
Oct 31, 20180.320.320.300.320.324,721,172
Oct 30, 20180.330.330.310.330.334,181,016
Oct 29, 20180.350.350.330.340.341,465,931
Oct 26, 20180.330.350.320.340.347,068,234
Oct 25, 20180.350.350.320.340.346,767,348
Oct 24, 20180.380.380.330.340.3415,597,294
Oct 23, 20180.370.380.340.370.377,430,032
Oct 22, 20180.380.390.370.380.381,262,964
Oct 19, 20180.410.410.370.380.384,990,364
Oct 18, 20180.400.420.390.410.416,824,734
Oct 17, 20180.410.440.400.430.435,558,331
Oct 16, 20180.430.440.410.430.433,644,105
Oct 15, 20180.470.470.430.440.447,647,041
Oct 12, 20180.410.500.410.470.4719,309,555
Oct 11, 20180.400.420.420.420.4222,166,299
Oct 10, 20180.420.460.420.440.4416,161,265
Oct 09, 20180.440.460.400.430.4311,212,324
Oct 08, 20180.450.490.420.440.4413,676,990
Oct 05, 20180.460.490.450.470.4711,568,887
Oct 04, 20180.530.530.470.470.4715,374,532
Oct 03, 20180.550.550.480.500.5076,723,713
Oct 02, 20180.460.610.450.550.55190,436,516
Oct 01, 20180.370.530.530.440.44164,455,295
Sep 28, 20180.390.400.360.380.383,268,778
Sep 27, 20180.400.430.370.390.3945,936,730
Sep 26, 20180.400.410.360.410.4162,932,551
Sep 25, 20180.340.420.320.390.39114,133,682
Sep 24, 20180.380.380.340.350.3529,912,362
Sep 21, 20180.400.420.370.380.3880,541,349
Sep 20, 20180.510.670.390.410.41206,358,750
Sep 19, 20180.430.590.410.510.5149,931,636
Sep 18, 20180.550.580.420.440.4463,140,625
Sep 17, 20180.250.360.250.540.54283,439,771
Sep 14, 20180.200.210.200.200.201,500,000
Sep 13, 20180.200.200.200.200.20-
Sep 12, 20180.210.210.190.200.201,126,585
Sep 11, 20180.200.210.200.200.20629,101
Sep 10, 20180.220.220.200.200.205,860,509
Sep 07, 20180.220.270.200.220.2223,414,376
Sep 06, 20180.210.210.210.200.2038,095
Sep 05, 20180.190.210.190.200.202,217,214
Sep 04, 20180.190.190.190.200.2025,000
Sep 03, 20180.200.200.200.200.20-
Aug 31, 20180.200.200.200.200.20-
Aug 30, 20180.190.190.190.200.20445,192
Aug 29, 20180.200.200.200.200.20-
Aug 28, 20180.190.190.190.200.20305,097
Aug 24, 20180.190.190.190.200.2058,471
Aug 23, 20180.200.210.200.200.20777,097
Aug 22, 20180.190.190.190.200.2022,400
Aug 21, 20180.190.200.190.200.20576,899
Aug 20, 20180.200.210.200.200.20815,375
Aug 17, 20180.200.200.180.200.203,572,223
Aug 16, 20180.190.190.190.190.19-
Aug 15, 20180.180.180.180.190.19134,666
Aug 14, 20180.180.200.180.190.192,018,078
Aug 13, 20180.200.200.200.190.19125,148
Aug 10, 20180.190.190.190.190.19-
Aug 09, 20180.200.200.180.190.19222,164
Aug 08, 20180.180.180.180.190.19326,192
Aug 07, 20180.190.190.190.190.19-
Aug 06, 20180.190.190.190.190.19-
Aug 03, 20180.200.200.180.190.19225,000
Aug 02, 20180.200.200.200.190.19500
Aug 01, 20180.180.180.180.190.19377,640
Jul 31, 20180.200.200.200.190.19377,640
Jul 30, 20180.180.180.180.190.19127,710
Jul 27, 20180.200.200.200.190.1940,000
Jul 26, 20180.190.190.190.190.191,000,000
Jul 25, 20180.190.190.190.190.1965,000
Jul 24, 20180.180.180.180.190.1947,600
Jul 23, 20180.190.190.180.190.1955,000
Jul 20, 20180.180.180.180.190.1955,556
Jul 19, 20180.170.190.170.190.191,523,388
Jul 18, 20180.170.170.170.180.1887,181
Jul 17, 20180.190.200.170.180.181,850,692
Jul 16, 20180.200.200.190.190.19900,618
Jul 13, 20180.200.200.200.190.1910,000
Jul 12, 20180.190.190.190.190.19-
Jul 11, 20180.200.200.190.190.1927,190
Jul 10, 20180.180.200.180.190.193,495,000
Jul 09, 20180.220.220.180.190.191,829,155
Jul 06, 20180.200.220.200.210.21211,176
Jul 05, 20180.210.210.210.210.21-
Jul 04, 20180.210.210.210.210.21-
Jul 03, 20180.210.210.210.210.21-
Jul 02, 20180.200.210.190.210.213,038,588
Jun 29, 20180.230.230.200.210.215,866,061
Jun 28, 20180.190.290.190.220.2228,179,735
Jun 27, 20180.180.190.170.180.182,388,563
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...