UK Markets closed

Clontarf Energy plc (CLON.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.0625+0.0150 (+31.58%)
At close: 04:29PM BST
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.04730.06500.04730.06250.062569,334,795
11 Aug 20220.05300.05000.04700.04800.048015,653,623
10 Aug 20220.05300.05300.05000.05300.05301,864,249
09 Aug 20220.05000.05200.04900.05300.05302,600,734
08 Aug 20220.04800.05400.04800.05000.050013,206,676
05 Aug 20220.05000.05200.04500.04800.048024,795,788
04 Aug 20220.05500.05900.04700.05000.050020,853,826
03 Aug 20220.05500.05800.05200.05500.05508,905,214
02 Aug 20220.05500.05400.05200.05500.055016,596,789
01 Aug 20220.05800.05500.05100.05500.055010,557,071
29 Jul 20220.05800.06000.05300.05500.055053,266,834
28 Jul 20220.05500.06400.05600.05800.058041,895,670
27 Jul 20220.05000.06300.05000.05500.055070,475,546
26 Jul 20220.05000.05300.04900.05000.050029,813,475
25 Jul 20220.05000.05400.04900.05000.05008,887,942
22 Jul 20220.05000.05400.04700.05000.050015,277,795
21 Jul 20220.05000.05300.04800.05000.050058,465,114
20 Jul 20220.05000.05200.04800.05000.050025,739,915
19 Jul 20220.05500.05500.04500.05000.050031,509,353
18 Jul 20220.05800.05700.05500.05500.055012,743,584
15 Jul 20220.05800.05700.05500.05800.05802,890,057
14 Jul 20220.05800.05700.05500.05800.05807,275,909
13 Jul 20220.05800.05700.05600.05800.058010,452,058
12 Jul 20220.05800.06000.05600.05800.058012,473,691
11 Jul 20220.05800.05800.05600.05800.058019,773,711
08 Jul 20220.06000.06000.05600.05800.058081,900,441
07 Jul 20220.06000.06100.05700.06000.060012,321,664
06 Jul 20220.06000.06200.05700.06000.060027,666,171
05 Jul 20220.06300.06500.05800.06000.060036,454,816
04 Jul 20220.06500.06500.05700.06300.063064,900,131
01 Jul 20220.06800.06500.05700.06500.065088,677,347
30 Jun 20220.06500.06900.06200.06500.065024,589,420
29 Jun 20220.07500.08000.06200.06500.0650109,159,000
28 Jun 20220.06500.08600.06300.07500.0750103,848,656
27 Jun 20220.06800.07300.06000.06500.065032,487,484
24 Jun 20220.06300.07400.06200.06800.0680260,844,141
23 Jun 20220.06000.06500.05800.06300.063098,762,458
22 Jun 20220.06800.07000.05700.06000.0600183,243,201
21 Jun 20220.07500.07400.06700.06800.068037,389,667
20 Jun 20220.07500.07700.07100.07500.075044,671,746
17 Jun 20220.07500.07800.07300.07500.075040,925,267
16 Jun 20220.08000.08000.07100.07500.075090,530,877
15 Jun 20220.08500.08300.07800.08000.080067,608,064
14 Jun 20220.08500.08700.07700.08500.0850187,371,331
13 Jun 20220.09300.09000.07800.08500.0850164,435,660
10 Jun 20220.10300.10200.08900.09300.0930236,000,542
09 Jun 20220.09500.11500.09600.10300.1030458,691,550
08 Jun 20220.09000.11500.07900.09500.0950948,973,171
07 Jun 20220.10500.11300.08400.08300.0830407,109,167
06 Jun 20220.15000.15000.06100.10500.1050467,595,974
01 Jun 20220.40500.43000.36200.37500.3750170,483,913
31 May 20220.41500.42000.37200.40500.4050164,310,151
30 May 20220.43000.44000.37100.41500.4150185,340,977
27 May 20220.47000.49200.41000.43000.4300111,163,959
26 May 20220.45500.48300.42000.45000.450081,580,197
25 May 20220.47500.48000.42500.45500.4550122,570,718
24 May 20220.49000.51500.42000.47500.4750156,246,399
23 May 20220.48500.51000.43300.46000.4600130,414,193
20 May 20220.52500.58500.45500.47000.4700143,250,899
19 May 20220.51500.58000.49000.52500.525089,407,481
18 May 20220.59000.62500.48500.52500.5250248,105,404
17 May 20220.58000.69500.55600.59000.5900280,089,793
16 May 20220.41500.60000.38400.58000.5800233,770,557
13 May 20220.44500.47400.40000.41500.415095,006,276
12 May 20220.39000.51500.35200.45500.4550247,066,160
11 May 20220.39000.42900.36000.39000.3900118,397,439
10 May 20220.42000.46200.37000.39000.3900115,207,040
09 May 20220.52500.58500.41000.42000.4200272,121,666
06 May 20220.65000.71000.45000.48000.4800213,913,384
05 May 20220.56500.80000.55000.65000.6500164,569,908
04 May 20220.46000.64900.44700.56500.5650110,976,906
03 May 20220.41000.50000.40300.46000.460088,527,266
29 Apr 20220.29500.45800.31500.41000.410088,330,570
28 Apr 20220.28500.30500.27000.29500.295011,273,958
27 Apr 20220.27000.31800.25500.28500.285020,143,351
26 Apr 20220.27000.29000.25000.27000.27005,314,220
25 Apr 20220.27000.25400.25400.27000.27001,158,056
22 Apr 20220.26500.27300.25000.27000.27002,061,215
21 Apr 20220.26500.26500.26500.26500.2650-
20 Apr 20220.26500.25000.25000.26500.26504,000,000
19 Apr 20220.27000.27400.25000.26500.26505,509,162
14 Apr 20220.26000.28800.25800.27000.27003,414,679
13 Apr 20220.26000.27500.24900.26000.26006,709,603
12 Apr 20220.24000.34400.23500.26000.260075,189,022
11 Apr 20220.21500.24800.22000.24000.240014,793,223
08 Apr 20220.21500.20300.20300.21500.2150531,153
07 Apr 20220.22000.22500.21000.21500.21501,622,702
06 Apr 20220.22000.22000.22000.22000.2200-
05 Apr 20220.22000.22500.22500.22000.2200500,000
04 Apr 20220.23000.22500.21000.22000.22001,731,682
01 Apr 20220.23500.23000.22000.23000.23003,395,133
31 Mar 20220.24000.23000.22100.23500.2350912,185
30 Mar 20220.24000.24500.23000.24000.2400793,937
29 Mar 20220.25000.24700.24500.24000.2400200,000
28 Mar 20220.25500.24800.24000.25000.25003,947,332
25 Mar 20220.24000.26400.23500.25500.25506,896,190
24 Mar 20220.24000.23800.23300.24000.2400541,613
23 Mar 20220.24000.24000.24000.24000.2400-
22 Mar 20220.24000.25000.23800.24000.2400124,875
21 Mar 20220.24000.25000.23200.24000.2400983,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...