CLON.L - Clontarf Energy plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20190.21010.21010.21010.23000.2300262,000
Jun 25, 20190.21000.21000.21000.23000.2300262,000
Jun 24, 20190.21000.21000.21000.23000.230020,000
Jun 21, 20190.21000.21000.21000.23000.2300251,584
Jun 20, 20190.20400.23000.20000.23000.23005,500,000
Jun 19, 20190.19000.20400.19000.20500.2050998,878
Jun 18, 20190.19000.19000.19000.21500.21503,685
Jun 17, 20190.21500.21500.21500.21500.2150-
Jun 14, 20190.19000.19000.19000.21500.2150215,000
Jun 13, 20190.19000.19000.19000.21500.215066,225
Jun 12, 20190.19000.20800.19000.21500.2150318,519
Jun 11, 20190.20800.20800.20800.21500.2150240,384
Jun 10, 20190.18200.20800.18200.21500.21503,653,493
Jun 07, 20190.19700.19700.19700.19000.1900127,159
Jun 06, 20190.19800.19800.19800.19000.1900241,000
Jun 05, 20190.19100.20000.18000.19000.1900730,248
Jun 04, 20190.19100.19100.19100.20500.2050488,066
Jun 03, 20190.20000.21400.20000.20500.20501,525,000
May 31, 20190.20200.21900.20200.22500.2250255,213
May 30, 20190.20200.20200.20200.22500.225079,059
May 29, 20190.22500.22500.22500.22500.2250-
May 28, 20190.20000.21900.18500.22500.22501,639,812
May 24, 20190.23500.23500.21000.22500.22501,320,703
May 23, 20190.24800.24800.21000.23000.23003,183,886
May 22, 20190.25000.25000.22100.24500.2450651,971
May 21, 20190.22100.22100.22100.24500.245050,133
May 20, 20190.22100.22100.22100.24500.24507,000
May 17, 20190.22100.22100.22100.24500.2450102,757
May 16, 20190.22100.22100.22100.24500.2450234,343
May 15, 20190.25000.25000.22000.24500.24501,880,000
May 14, 20190.21600.24100.21500.24500.24505,038,897
May 13, 20190.23600.24700.23300.24500.24502,303,643
May 10, 20190.23100.25400.23100.24500.24502,941,802
May 09, 20190.23500.23500.23500.24500.2450504,557
May 08, 20190.23500.26400.23500.24500.24509,230,319
May 07, 20190.22000.22000.21600.23000.23003,375,000
May 03, 20190.21600.25400.21600.25500.25503,733,194
May 02, 20190.22200.22200.22000.23000.2300895,503
May 01, 20190.25000.25000.22100.23500.2350344,127
Apr 30, 20190.23700.27000.22100.24500.24506,865,867
Apr 29, 20190.21200.21200.21200.22500.2250321,897
Apr 26, 20190.21500.21700.21200.22500.22501,632,597
Apr 25, 20190.21500.21500.21500.22500.2250178,415
Apr 24, 20190.21500.21500.21200.22500.2250493,519
Apr 23, 20190.21800.21800.21800.22500.22502,113,925
Apr 18, 20190.21500.23900.21500.22500.22504,394,118
Apr 17, 20190.22300.22300.22100.22000.22001,981,364
Apr 16, 20190.22000.23700.21000.23000.230015,783,839
Apr 15, 20190.22500.24200.21600.23000.2300478,842
Apr 12, 20190.23000.24200.22000.23000.23001,817,359
Apr 11, 20190.23000.25400.23000.24500.2450690,076
Apr 10, 20190.23400.23700.23000.24500.24501,496,531
Apr 09, 20190.23300.28700.23300.25500.255027,676,958
Apr 08, 20190.24000.25000.22000.23500.235012,251,306
Apr 05, 20190.23000.23000.22600.23000.2300525,184
Apr 04, 20190.24100.25400.23000.23000.23009,419,513
Apr 03, 20190.24900.26000.21200.25500.25505,738,961
Apr 02, 20190.21000.24900.21000.24000.240011,239,169
Apr 01, 20190.24000.25700.22000.23000.23003,429,986
Mar 29, 20190.23000.28500.22500.23500.235027,311,134
Mar 28, 20190.22700.22700.22000.22500.22502,466,898
Mar 27, 20190.22300.22800.22000.22500.22501,014,926
Mar 26, 20190.22300.22300.22300.22500.2250224,711
Mar 25, 20190.22500.22500.22500.22500.2250-
Mar 22, 20190.22500.22500.22500.22500.2250-
Mar 21, 20190.22500.22500.22500.22500.2250607,500
Mar 20, 20190.23000.23000.22500.22500.22501,265,563
Mar 19, 20190.22500.23000.22500.22500.22501,065,600
Mar 18, 20190.22900.23800.22800.23000.23004,465,882
Mar 15, 20190.23000.23000.23000.23000.2300-
Mar 14, 20190.22900.22900.22700.23000.23002,410,892
Mar 13, 20190.23000.23000.20000.23000.23003,734,985
Mar 12, 20190.23200.23200.22000.23000.2300397,989
Mar 11, 20190.24000.24000.22000.23000.23002,262,539
Mar 08, 20190.23500.23500.22000.23500.23502,349,771
Mar 07, 20190.21000.23000.21000.23000.230014,539,379
Mar 06, 20190.22000.23000.22000.23500.23503,614,400
Mar 05, 20190.22000.24500.22000.25000.25009,456,586
Mar 04, 20190.24300.24700.23000.25000.25002,185,382
Mar 01, 20190.23000.24700.23000.25000.25002,381,805
Feb 28, 20190.25000.25000.25000.25500.255025,000
Feb 27, 20190.23300.25000.23300.26000.26004,082,139
Feb 26, 20190.24600.24600.21200.24000.240017,504,239
Feb 25, 20190.24100.25500.24100.25000.25002,138,636
Feb 22, 20190.26000.26000.25000.26000.26001,494,212
Feb 21, 20190.26800.27800.25200.27000.27006,700,860
Feb 20, 20190.27600.27600.26800.28000.28002,537,165
Feb 19, 20190.27600.30000.27600.28000.2800286,551
Feb 18, 20190.26000.30000.26000.28000.28004,523,286
Feb 15, 20190.28500.28500.28300.30000.3000467,414
Feb 14, 20190.28500.28500.28500.30000.3000221,816
Feb 13, 20190.28200.30000.28200.30000.30001,756,419
Feb 12, 20190.28200.30500.28200.30500.3050465,375
Feb 11, 20190.28000.28000.28000.30500.3050500,000
Feb 08, 20190.30000.30000.30000.32000.3200455,679
Feb 07, 20190.31500.33000.31500.32000.3200656,029
Feb 06, 20190.37000.37000.30100.31000.31007,449,437
Feb 05, 20190.29100.38500.28600.37500.375012,182,835
Feb 04, 20190.32500.32500.29100.30500.3050354,630
Feb 01, 20190.32500.32500.28600.30500.30501,336,725
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...