UK markets closed

Clontarf Energy plc (CLON.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.0375+0.0025 (+7.14%)
At close: 04:31PM BST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.03500.03700.03300.03800.0380193,257,655
23 May 20240.04000.04000.03100.03500.0350477,579,150
22 May 20240.04300.04900.03900.04500.0450187,969,312
21 May 20240.04300.04500.04100.04300.043086,470,516
20 May 20240.04800.04600.04000.04300.0430120,378,526
17 May 20240.04800.05200.04300.04500.0450181,070,205
16 May 20240.05000.05500.04000.04700.0470265,968,156
15 May 20240.03400.06400.03300.05000.0500394,011,424
14 May 20240.03400.03500.03100.03400.03405,088,029
13 May 20240.03600.03600.03300.03400.034019,208,626
10 May 20240.03800.03700.03400.03600.036087,739,312
09 May 20240.03800.03900.03500.03800.038041,298,405
08 May 20240.03400.03900.03200.03800.0380195,233,587
07 May 20240.03400.03500.03200.03400.034038,040,206
03 May 20240.03700.03600.03200.03400.034051,106,796
02 May 20240.03800.03700.03300.03700.037033,924,579
01 May 20240.03800.03800.03500.03800.03805,326,799
30 Apr 20240.03800.03600.03500.03800.03806,038,420
29 Apr 20240.03800.03700.03500.03800.038040,551,579
26 Apr 20240.03800.03700.03500.03800.038010,809,471
25 Apr 20240.03800.04000.03500.03800.03807,163,376
24 Apr 20240.04100.04100.03500.03800.038082,444,232
23 Apr 20240.03600.04400.03500.04100.0410169,470,646
22 Apr 20240.03300.04200.03400.03600.0360245,203,627
19 Apr 20240.03300.03500.03100.03300.033016,764,567
18 Apr 20240.03300.03500.03000.03300.033083,862,374
17 Apr 20240.03300.03400.03200.03300.033028,854,911
16 Apr 20240.03300.03400.03000.03300.033042,734,175
15 Apr 20240.03300.03400.03100.03300.033014,968,453
12 Apr 20240.03300.03400.03100.03300.033070,897,127
11 Apr 20240.03600.03600.03000.03300.0330227,587,082
10 Apr 20240.03700.03800.03500.03600.036062,408,519
09 Apr 20240.03700.03800.03500.03700.037089,460,708
08 Apr 20240.03700.03800.03600.03700.037031,721,952
05 Apr 20240.03600.03700.03500.03500.0350218,220,109
04 Apr 20240.03600.03600.03300.03600.036039,039,826
03 Apr 20240.03600.03700.03300.03600.036042,309,524
02 Apr 20240.03700.03800.03300.03600.036099,464,379
28 Mar 20240.03600.03900.03500.03700.0370148,015,525
27 Mar 20240.03400.03800.03400.03600.036062,307,831
26 Mar 20240.03700.03700.03400.03400.034099,641,686
25 Mar 20240.03700.03700.03400.03700.0370127,804,208
22 Mar 20240.03400.03700.03300.03700.0370221,957,744
21 Mar 20240.03500.03500.03300.03400.0340103,865,935
20 Mar 20240.03700.03700.03400.03500.0350265,098,078
19 Mar 20240.03500.04500.03400.03700.0370521,713,528
18 Mar 20240.04000.04000.03300.03500.0350420,060,608
15 Mar 20240.04000.06400.04400.05300.0530419,302,413
14 Mar 20240.04000.04500.03600.04000.040055,894,613
13 Mar 20240.04000.04000.03600.04000.04005,541,533
12 Mar 20240.04300.04500.03800.04000.040015,082,173
11 Mar 20240.04000.04400.03800.04300.043033,416,446
08 Mar 20240.04300.04300.03800.04000.040034,755,263
07 Mar 20240.04300.04400.04100.04300.043028,553,585
06 Mar 20240.04000.06400.03900.04300.0430276,344,682
05 Mar 20240.04500.05000.04000.04300.043010,275,302
04 Mar 20240.04500.04500.04100.04500.04507,149,397
01 Mar 20240.03800.05000.03800.04500.0450126,464,622
29 Feb 20240.04000.03900.03600.03800.038075,188,880
28 Feb 20240.04000.04200.03800.04000.040014,091,337
27 Feb 20240.04000.04300.03800.04000.040010,570,314
26 Feb 20240.04000.04100.03600.04000.040013,820,023
23 Feb 20240.04000.04400.03600.04000.040031,950,179
22 Feb 20240.03300.04200.03400.04000.0400155,106,670
21 Feb 20240.03300.03500.03300.03300.03303,320,516
20 Feb 20240.03300.03500.03200.03300.033049,789,817
19 Feb 20240.03800.03700.03500.03300.033013,851,247
16 Feb 20240.03800.03800.03600.03800.038033,496,381
15 Feb 20240.03500.04000.03300.03800.038051,157,624
14 Feb 20240.03500.03700.03500.03500.035038,306,568
13 Feb 20240.03800.03800.03200.03500.0350106,804,717
12 Feb 20240.03800.04000.03600.03800.038040,961,507
09 Feb 20240.03800.04000.03700.03800.038052,284,175
08 Feb 20240.04300.04200.03800.03800.038023,459,033
07 Feb 20240.04300.04300.03600.04300.043044,131,029
06 Feb 20240.04300.04500.04000.04300.043084,674,707
05 Feb 20240.04300.06000.04000.04300.0430302,289,620
02 Feb 20240.04000.04500.03900.04300.043059,838,162
01 Feb 20240.04300.04400.03800.04000.040050,269,187
31 Jan 20240.04300.04400.04100.04300.043062,160,913
30 Jan 20240.04500.04500.03800.04300.0430144,068,685
29 Jan 20240.04000.05200.03600.04500.0450200,156,468
26 Jan 20240.04000.04400.03600.04000.040077,396,857
25 Jan 20240.04000.04000.03600.04000.040039,003,097
24 Jan 20240.04000.04300.03700.04000.040052,822,417
23 Jan 20240.04300.04300.03800.04000.040024,517,035
22 Jan 20240.04300.04400.03900.04300.043079,355,597
19 Jan 20240.04300.04200.04000.04300.043029,819,265
18 Jan 20240.04300.04400.04000.04300.043024,560,953
17 Jan 20240.04300.04400.03900.04300.043054,779,089
16 Jan 20240.04500.04400.04000.04300.043010,531,484
15 Jan 20240.04100.04700.04000.04300.043039,529,769
12 Jan 20240.04000.05000.04200.04500.045080,775,362
11 Jan 20240.04000.04300.03800.04000.040042,541,872
10 Jan 20240.04000.04700.04000.04300.043070,989,809
09 Jan 20240.04000.04700.03700.04300.0430201,944,466
08 Jan 20240.03800.05400.03800.04000.0400256,156,985
05 Jan 20240.04000.04100.03500.03800.038095,356,884
04 Jan 20240.04300.04300.03800.04000.040054,062,886
03 Jan 20240.05000.05200.04100.04300.0430148,278,349
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...