UK Markets open in 1 hr 26 mins

Clontarf Energy plc (CLON.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.1400-0.0050 (-3.45%)
At close: 05:17PM BST
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2023------
24 Mar 20230.14500.15000.13500.14000.140091,816,469
23 Mar 20230.14000.15300.13600.14500.1450129,198,392
22 Mar 20230.15000.15200.13700.14000.140047,681,700
21 Mar 20230.13300.15400.12600.15000.1500238,092,793
20 Mar 20230.14500.14500.12700.13300.1330127,287,571
17 Mar 20230.15000.15800.14000.14500.1450149,145,236
16 Mar 20230.14300.16200.14300.15000.1500320,559,177
15 Mar 20230.14500.16000.13800.14300.1430205,975,626
14 Mar 20230.15300.15200.13500.14500.1450143,673,529
13 Mar 20230.15500.16200.15000.15300.1530152,952,702
10 Mar 20230.16000.16400.14700.15800.1580182,943,290
09 Mar 20230.16800.16700.15700.16000.1600122,907,872
08 Mar 20230.16500.17000.16000.16800.1680214,804,112
07 Mar 20230.17500.17800.15700.16500.1650251,504,981
06 Mar 20230.15300.18400.15200.17500.1750432,136,574
03 Mar 20230.15500.15900.14700.15300.1530409,133,999
02 Mar 20230.16300.16300.15000.15300.1530209,102,044
01 Mar 20230.16000.16700.15200.16300.1630123,402,170
28 Feb 20230.16000.16700.15200.16000.1600231,135,795
27 Feb 20230.18300.19000.16000.16300.1630267,923,744
24 Feb 20230.18000.19500.17000.18300.1830447,172,104
23 Feb 20230.15300.18500.15100.18000.1800534,988,743
22 Feb 20230.17500.18400.14900.15500.1550586,100,682
21 Feb 20230.16800.19500.15000.17500.1750746,196,834
20 Feb 20230.17300.21000.16300.17300.1730848,710,159
17 Feb 20230.15300.20700.13300.17200.17201,329
16 Feb 20230.11000.14500.09700.14300.14301,046,093,738
15 Feb 20230.07800.14800.08000.11000.1100978
14 Feb 20230.07500.07900.07300.07500.07502,147,431
13 Feb 20230.07500.08000.07200.07500.075026,596,484
10 Feb 20230.07800.07700.07100.07500.075055,494,054
09 Feb 20230.08000.08300.07600.07800.078035,963,149
08 Feb 20230.08000.08300.07500.08000.080059,518,145
07 Feb 20230.08000.07800.07600.07800.078015,994,067
06 Feb 20230.07500.08200.07600.08000.080026,052,511
03 Feb 20230.08500.08600.07500.07500.075082,432,855
02 Feb 20230.08000.08800.08000.08500.085056,067,232
01 Feb 20230.07500.08800.07300.08000.0800103,710,259
31 Jan 20230.07000.07800.07100.07500.075017,497,505
30 Jan 20230.07800.07500.06500.07000.070025,745,980
27 Jan 20230.08300.08200.07500.07800.078019,589,813
26 Jan 20230.08300.08300.07600.08300.083024,198,501
25 Jan 20230.08100.08300.07700.08300.083030,815,884
24 Jan 20230.08800.08600.07800.08100.081031,088,442
23 Jan 20230.09000.09200.08100.08800.0880102,072,472
20 Jan 20230.08500.10300.08200.09000.0900224,479,619
19 Jan 20230.07000.08800.06700.08500.0850111,376,990
18 Jan 20230.07300.07200.06700.07000.07007,420,180
17 Jan 20230.07000.07200.06800.07000.070017,202,186
16 Jan 20230.07800.08500.06800.07000.0700163,283,235
13 Jan 20230.06300.09000.06200.08300.0830258,275,404
12 Jan 20230.06000.06300.06100.06300.06306,557,551
11 Jan 20230.06300.06200.06000.06000.06003,663,191
10 Jan 20230.06300.06300.06000.06300.06304,424,095
09 Jan 20230.06300.06300.06000.06300.06305,384,687
06 Jan 20230.06300.06400.06000.06300.06302,852,368
05 Jan 20230.06300.06100.06000.06300.06301,771,252
04 Jan 20230.06300.06400.06100.06300.06303,207,731
03 Jan 20230.06300.06500.06100.06300.06304,265,967
30 Dec 20220.06500.06400.06100.06300.063014,714,243
29 Dec 20220.06500.06400.06300.06500.06507,312,515
28 Dec 20220.06500.06700.06000.06500.065033,229,549
23 Dec 20220.06500.06800.06300.06500.06505,056,039
22 Dec 20220.06500.06800.06300.06500.06501,165,689
21 Dec 20220.06800.06900.06300.06500.065020,495,782
20 Dec 20220.06800.06900.06500.06800.06803,008,632
19 Dec 20220.07000.07000.06600.06800.06808,130,796
16 Dec 20220.07000.07400.06700.07000.070010,332,006
15 Dec 20220.06800.07500.06600.07000.070010,312,808
14 Dec 20220.07000.06900.06500.06800.068017,446,363
13 Dec 20220.07000.07000.06600.07000.07002,757,453
12 Dec 20220.07000.07300.06600.07000.07008,378,369
09 Dec 20220.07500.07400.06700.07000.07009,430,335
08 Dec 20220.07500.07400.07400.07500.07501,250,000
07 Dec 20220.07500.07600.07000.07500.07503,647,954
06 Dec 20220.07800.07700.07200.07500.07509,201,431
05 Dec 20220.07800.07300.07300.07800.07807,461,189
02 Dec 20220.08000.07800.07000.07800.078029,260,958
01 Dec 20220.08000.08400.07600.08000.08004,454,448
30 Nov 20220.08000.08400.07300.08000.080039,073,601
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...