UK markets closed

Clontarf Energy plc (CLON.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.0600-0.0025 (-4.00%)
At close: 04:21PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20220.06020.06500.05820.06000.060036,454,816
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
18 Mar 20220.21500.24500.21500.24000.24002,471,523
17 Mar 20220.21500.23000.23000.21500.2150620,891
16 Mar 20220.21500.21500.21500.21500.2150-
15 Mar 20220.22000.21100.21100.21500.2150725,000
14 Mar 20220.22500.21300.21100.22000.2200475,758
11 Mar 20220.24000.27200.20600.22500.225024,389,843
10 Mar 20220.18000.25400.17600.24000.240016,708,831
09 Mar 20220.17500.19000.16600.18000.18006,399,736
08 Mar 20220.17500.17500.16500.17500.17507,744,256
07 Mar 20220.18500.19000.17000.17500.1750962,714
04 Mar 20220.20500.21000.16300.18000.18008,486,077
03 Mar 20220.22000.22000.19300.20500.205011,486,758
02 Mar 20220.22000.22900.20000.22000.2200739,436
01 Mar 20220.21000.22000.21000.22000.22002,825,614
28 Feb 20220.21000.20100.20100.21000.2100671,567
25 Feb 20220.20500.22000.19000.21000.21003,666,802
24 Feb 20220.22000.21500.19000.20500.20504,904,452
23 Feb 20220.21000.23000.20000.22000.22006,966,082
22 Feb 20220.23500.22500.20300.21000.21003,045,500
21 Feb 20220.23500.23500.23500.23500.2350-
18 Feb 20220.23500.23900.22000.23500.2350878,000
17 Feb 20220.23500.22000.22000.23500.2350507,282
16 Feb 20220.24000.23000.22000.23500.2350767,600
15 Feb 20220.24000.23000.23000.24000.2400200,000
14 Feb 20220.23500.23900.22200.24000.24001,856,581
11 Feb 20220.23500.23900.22200.23500.2350670,410
10 Feb 20220.23500.24000.22200.23500.23501,157,153
09 Feb 20220.23500.22200.22200.23500.235018,242
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...