CLON.L - Clontarf Energy plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20180.4330.5880.4050.5420.54241,379,276
Sep 18, 20180.5500.5800.4160.4450.44563,140,625
Sep 17, 20180.2480.3590.2480.5400.540283,439,771
Sep 14, 20180.2000.2100.2000.2000.2001,500,000
Sep 13, 20180.2050.2050.2050.2050.205-
Sep 12, 20180.2060.2060.1920.2050.2051,126,585
Sep 11, 20180.2000.2060.2000.2000.200629,101
Sep 10, 20180.2210.2210.2000.2050.2055,860,509
Sep 07, 20180.2200.2670.2000.2200.22023,414,376
Sep 06, 20180.2100.2100.2100.2000.20038,095
Sep 05, 20180.1920.2100.1920.2000.2002,217,214
Sep 04, 20180.1920.1920.1920.2000.20025,000
Sep 03, 20180.2000.2000.2000.2000.200-
Aug 31, 20180.2000.2000.2000.2000.200-
Aug 30, 20180.1920.1920.1920.2000.200445,192
Aug 29, 20180.2000.2000.2000.2000.200-
Aug 28, 20180.1930.1930.1920.2000.200305,097
Aug 24, 20180.1920.1920.1920.2000.20058,471
Aug 23, 20180.2050.2070.2050.2000.200777,097
Aug 22, 20180.1920.1920.1920.2000.20022,400
Aug 21, 20180.1910.2050.1910.2000.200576,899
Aug 20, 20180.2030.2100.2000.2000.200815,375
Aug 17, 20180.1980.2040.1800.2000.2003,572,223
Aug 16, 20180.1900.1900.1900.1900.190-
Aug 15, 20180.1800.1800.1800.1900.190134,666
Aug 14, 20180.1820.1980.1820.1900.1902,018,078
Aug 13, 20180.1990.1990.1990.1900.190125,148
Aug 10, 20180.1900.1900.1900.1900.190-
Aug 09, 20180.1990.1990.1800.1900.190222,164
Aug 08, 20180.1840.1840.1800.1900.190326,192
Aug 07, 20180.1900.1900.1900.1900.190-
Aug 06, 20180.1900.1900.1900.1900.190-
Aug 03, 20180.1990.1990.1840.1900.190225,000
Aug 02, 20180.2000.2000.2000.1900.190500
Aug 01, 20180.1840.1840.1840.1900.190377,640
Jul 31, 20180.1990.1990.1990.1900.190377,640
Jul 30, 20180.1840.1840.1840.1900.190127,710
Jul 27, 20180.2000.2000.2000.1900.19040,000
Jul 26, 20180.1940.1940.1940.1900.1901,000,000
Jul 25, 20180.1940.1940.1940.1900.19065,000
Jul 24, 20180.1800.1800.1800.1900.19047,600
Jul 23, 20180.1940.1940.1800.1900.19055,000
Jul 20, 20180.1800.1800.1800.1900.19055,556
Jul 19, 20180.1700.1940.1700.1900.1901,523,388
Jul 18, 20180.1700.1700.1700.1800.18087,181
Jul 17, 20180.1950.2050.1700.1800.1801,850,692
Jul 16, 20180.2050.2050.1920.1920.192900,618
Jul 13, 20180.2050.2050.2050.1950.19510,000
Jul 12, 20180.1950.1950.1950.1950.195-
Jul 11, 20180.2050.2050.1910.1950.19527,190
Jul 10, 20180.1830.2000.1830.1950.1953,495,000
Jul 09, 20180.2150.2150.1820.1900.1901,829,155
Jul 06, 20180.2000.2150.2000.2100.210211,176
Jul 05, 20180.2100.2100.2100.2100.210-
Jul 04, 20180.2100.2100.2100.2100.210-
Jul 03, 20180.2100.2100.2100.2100.210-
Jul 02, 20180.2000.2100.1940.2100.2103,038,588
Jun 29, 20180.2300.2300.2000.2100.2105,866,061
Jun 28, 20180.1900.2900.1900.2150.21528,179,735
Jun 27, 20180.1800.1900.1710.1800.1802,388,563
Jun 26, 20180.1810.1810.1810.1900.19016,000
Jun 25, 20180.1800.1810.1800.1900.190320,172
Jun 22, 20180.1900.1900.1900.1900.190-
Jun 21, 20180.1810.1810.1810.1900.1909,000
Jun 20, 20180.1810.1810.1810.1900.190670,904
Jun 19, 20180.1900.1900.1900.1900.190-
Jun 18, 20180.1810.1810.1810.1900.190150,573
Jun 15, 20180.1880.2000.2000.1900.190345,745
Jun 14, 20180.1900.1900.1900.1900.190-
Jun 13, 20180.1990.1990.1990.1900.190209,940
Jun 12, 20180.2000.2000.1730.1850.1853,607,858
Jun 11, 20180.2150.2150.2000.2150.2151,237,527
Jun 08, 20180.2130.2280.2130.2200.220661,594
Jun 07, 20180.2130.2130.2130.2200.22025,000
Jun 06, 20180.2130.2300.2300.2200.220790,969
Jun 05, 20180.2310.2310.2200.2200.2201,537,800
Jun 04, 20180.2230.2400.2230.2350.2353,026,762
Jun 01, 20180.2180.2380.2180.2300.2305,450,360
May 31, 20180.2260.2400.2030.2150.2158,145,268
May 30, 20180.3100.3100.2280.2400.24031,050,733
May 29, 20180.3500.3500.3500.3400.3401,018,288
May 25, 20180.3400.3400.3400.3400.340-
May 24, 20180.3400.3400.3400.3400.340300,382
May 23, 20180.3500.3500.3500.3400.34082,571
May 22, 20180.3500.3500.3330.3550.355936,772
May 21, 20180.3680.3680.3250.3500.3503,495,552
May 18, 20180.3580.3690.3300.3550.3551,096,533
May 17, 20180.3550.3550.3550.3550.355-
May 16, 20180.3300.3600.3300.3550.355431,710
May 15, 20180.3690.3690.3500.3550.3552,102,581
May 14, 20180.3950.3950.3500.3600.3602,652,672
May 11, 20180.3980.4000.3700.3850.3852,762,256
May 10, 20180.4400.4500.3760.3800.3806,131,244
May 09, 20180.3900.4200.3710.4000.4003,057,242
May 08, 20180.3850.3950.3610.3850.385957,479
May 04, 20180.3850.3850.3410.3800.3804,935,549
May 03, 20180.3020.4180.3020.4000.40014,708,282
May 02, 20180.3020.3400.3020.3250.3251,025,000
May 01, 20180.3020.3020.3020.3250.32556,697
Apr 30, 20180.3020.3020.3020.3250.32529,647
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...