CLON.L - Clontarf Energy plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 20190.280.280.280.300.30467,414
Feb 14, 20190.280.280.280.300.30221,816
Feb 13, 20190.280.300.280.300.301,756,419
Feb 12, 20190.280.310.280.310.31465,375
Feb 11, 20190.280.280.280.310.31500,000
Feb 08, 20190.300.300.300.320.32455,679
Feb 07, 20190.310.330.310.320.32656,029
Feb 06, 20190.370.370.300.310.317,449,437
Feb 05, 20190.290.380.290.380.3812,182,835
Feb 04, 20190.320.320.290.310.31354,630
Feb 01, 20190.320.320.290.310.311,336,725
Jan 31, 20190.300.300.280.310.311,159,442
Jan 30, 20190.310.320.300.310.311,646,332
Jan 29, 20190.350.350.300.320.322,895,929
Jan 28, 20190.340.350.310.340.343,100,000
Jan 25, 20190.320.330.310.310.311,576,734
Jan 24, 20190.350.370.320.340.345,224,625
Jan 23, 20190.370.370.320.340.349,496,874
Jan 22, 20190.370.370.300.340.3417,852,967
Jan 21, 20190.280.370.280.330.3329,465,608
Jan 18, 20190.280.280.250.260.262,199,497
Jan 17, 20190.270.280.250.270.278,701,226
Jan 16, 20190.270.280.250.280.284,732,458
Jan 15, 20190.240.260.230.260.264,847,183
Jan 14, 20190.250.250.250.250.25200,980
Jan 11, 20190.260.260.230.250.25775,000
Jan 10, 20190.250.270.230.250.255,165,112
Jan 09, 20190.240.260.240.260.262,639,539
Jan 08, 20190.250.280.240.260.2611,133,715
Jan 07, 20190.250.250.230.240.241,823,287
Jan 04, 20190.240.250.240.250.253,505,761
Jan 03, 20190.240.240.220.230.233,034,339
Jan 02, 20190.220.220.220.230.23519,766
Dec 31, 20180.220.240.220.230.232,247,934
Dec 28, 20180.230.240.230.230.231,887,658
Dec 27, 20180.240.290.220.250.2523,488,251
Dec 24, 20180.230.230.220.230.233,755,694
Dec 21, 20180.220.280.220.250.2514,437,203
Dec 20, 20180.230.230.230.220.22115,000
Dec 19, 20180.220.230.200.220.229,534,796
Dec 18, 20180.200.200.200.210.213,139,924
Dec 17, 20180.210.220.200.210.217,276,150
Dec 14, 20180.230.230.230.230.23-
Dec 13, 20180.220.220.210.230.231,509,670
Dec 12, 20180.210.240.210.240.242,102,050
Dec 11, 20180.210.230.210.220.22308,926
Dec 10, 20180.240.240.220.220.223,128,178
Dec 07, 20180.250.250.230.240.241,210,585
Dec 06, 20180.240.250.230.250.252,886,606
Dec 05, 20180.230.230.230.250.2545,669
Dec 04, 20180.250.250.240.250.251,912,820
Dec 03, 20180.250.250.240.250.251,689,350
Nov 30, 20180.250.250.250.250.252,472,999
Nov 29, 20180.220.250.210.250.255,694,751
Nov 28, 20180.260.260.210.230.235,253,295
Nov 27, 20180.230.250.230.240.242,817,569
Nov 26, 20180.240.240.220.230.2311,081,185
Nov 23, 20180.240.250.230.240.248,529,173
Nov 22, 20180.250.250.250.250.252,907,230
Nov 21, 20180.270.270.250.260.264,691,738
Nov 20, 20180.260.280.260.270.2712,989,572
Nov 19, 20180.270.280.270.280.281,719,046
Nov 16, 20180.290.290.260.280.2813,175,084
Nov 15, 20180.300.310.290.300.305,261,628
Nov 14, 20180.330.330.290.310.3122,827,269
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...