UK markets open in 53 minutes

Clontarf Energy plc (CLON.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.08000.0000 (0.00%)
At close: 02:41PM GMT
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20220.00000.00000.00000.08000.080023,000,000
30 Nov 2022------
29 Nov 20220.08300.08300.07100.08000.080043,818,947
28 Nov 20220.08300.08100.07600.08300.08304,500,000
25 Nov 20220.08300.08300.07600.08300.083037,047,357
24 Nov 20220.07300.08700.07500.08300.0830156,496,863
23 Nov 20220.07500.07700.07300.07300.07305,230,261
22 Nov 20220.07800.07800.07500.07500.07509,696,614
21 Nov 20220.08500.08600.07500.07800.078036,797,399
18 Nov 20220.08300.08700.07700.08500.085029,025,120
17 Nov 20220.08500.08100.07700.08300.083018,319,712
16 Nov 20220.08500.08700.08100.08500.085012,392,100
15 Nov 20220.08800.08800.08300.08500.085019,802,287
14 Nov 20220.09300.09000.08400.08800.088031,405,524
11 Nov 20220.10300.10400.09000.09300.093053,727,429
10 Nov 20220.10500.10800.08600.10300.1030143,214,300
09 Nov 20220.10800.11800.09300.10500.1050200,518,642
08 Nov 20220.08000.12000.07600.11400.1140628,173,510
07 Nov 20220.07800.08400.07600.08000.080034,403,169
04 Nov 20220.07300.09000.06700.07500.0750338,109,971
03 Nov 20220.06800.07400.06600.07300.073070,281,069
02 Nov 20220.07000.07000.06600.06800.068012,531,694
01 Nov 20220.07300.07400.06700.07000.070053,344,358
31 Oct 20220.08300.08000.07000.07300.073023,620,473
28 Oct 20220.08300.08500.07300.08300.083037,327,411
27 Oct 20220.07500.08900.07200.08300.083093,158,980
26 Oct 20220.07300.07800.07300.07500.075049,981,452
25 Oct 20220.07800.08000.07200.07300.073056,513,821
24 Oct 20220.06800.08400.06800.07800.0780168,188,560
21 Oct 20220.05800.09500.05600.06800.0680505,239,148
20 Oct 20220.05800.06000.05200.05800.058048,720,412
19 Oct 20220.05800.05500.05500.05800.05801,725,360
18 Oct 20220.05800.06000.05600.05800.058011,289,306
17 Oct 20220.05800.06000.05700.05800.05809,061,994
14 Oct 20220.05800.05900.05500.05800.058015,212,260
13 Oct 20220.05800.05900.05700.05800.05802,060,297
12 Oct 20220.05800.05800.05500.05800.058018,445,323
11 Oct 20220.05800.05800.05500.05800.058015,635,811
10 Oct 20220.05800.05900.05600.05800.058011,118,538
07 Oct 20220.05800.06000.05600.05800.05808,373,643
06 Oct 20220.06000.06000.05700.05800.058016,604,078
05 Oct 20220.05800.06500.05700.06000.060045,123,245
04 Oct 20220.06000.05900.05600.05800.058019,362,210
03 Oct 20220.06000.05900.05600.06000.060055,669,480
30 Sept 20220.06000.06200.05700.06000.060012,150,000
29 Sept 20220.06000.06000.05700.06000.060015,788,869
28 Sept 20220.06000.06000.05700.06000.060010,875,168
27 Sept 20220.05800.06000.05600.06000.060034,255,444
26 Sept 20220.06000.06000.05600.06000.060038,706,915
23 Sept 20220.06000.06300.05800.06000.060014,781,915
22 Sept 20220.06000.06300.05100.06000.060085,215,295
21 Sept 20220.06300.06000.05800.06000.060011,442,023
20 Sept 20220.06300.06200.06000.06300.063026,081,266
16 Sept 20220.06300.06500.06100.06300.063029,614,547
15 Sept 20220.06800.06500.06200.06300.063032,194,187
14 Sept 20220.07300.07300.06500.06800.068050,525,363
13 Sept 20220.07500.07300.07000.07300.073011,612,363
12 Sept 20220.07300.07600.07200.07500.075019,762,484
09 Sept 20220.07500.08000.07200.07500.075035,973,850
08 Sept 20220.07300.08400.07000.07500.0750105,975,686
07 Sept 20220.06800.07400.06500.07300.0730107,615,429
06 Sept 20220.07300.07500.06800.06800.068061,540,636
05 Sept 20220.11800.12000.06800.07300.0730552,381,110
02 Sept 20220.05800.13300.06000.12300.1230878,970,908
01 Sept 20220.05500.05900.05700.05800.058012,033,824
31 Aug 20220.05300.05700.05300.05500.055011,808,732
30 Aug 20220.05800.05900.05400.05300.053024,460,426
26 Aug 20220.05800.05900.05500.05800.05803,930,406
25 Aug 20220.06000.06200.05600.05800.058016,784,883
24 Aug 20220.06300.06200.06000.06000.06002,870,489
23 Aug 20220.06300.06200.06000.06300.06301,723,526
22 Aug 20220.06000.06300.05800.06300.063013,229,632
19 Aug 20220.06000.06500.05900.06000.060015,965,573
18 Aug 20220.06000.06400.05700.06000.060016,839,990
17 Aug 20220.06300.06000.05500.06000.060018,507,194
16 Aug 20220.06300.06200.06000.06300.063019,264,570
15 Aug 20220.06300.06500.06000.06300.063051,957,942
12 Aug 20220.04800.06500.04700.06300.063069,334,795
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...