UK markets closed

Clontarf Energy plc (CLON.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.0800-0.0050 (-5.88%)
At close: 04:29PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20240.08500.08500.07600.08000.080080,381,394
25 Jul 20240.09300.09500.07800.08500.0850107,036,011
24 Jul 20240.09500.10000.09000.09300.093033,998,600
23 Jul 20240.09500.10000.09000.09500.095055,654,978
22 Jul 20240.10500.10800.09200.09500.095045,746,347
19 Jul 20240.09800.11500.09700.10500.1050122,993,606
18 Jul 20240.10000.10500.09500.10000.100063,468,305
17 Jul 20240.09800.11200.09500.10000.1000132,656,316
16 Jul 20240.09500.10000.08700.09800.098073,418,503
15 Jul 20240.09000.10800.07700.09500.0950254,663,593
12 Jul 20240.09800.10500.08300.09000.0900187,941,730
11 Jul 20240.10000.10500.09000.09800.0980129,987,543
10 Jul 20240.09500.11500.09300.10000.1000249,387,730
09 Jul 20240.10500.14900.09600.10300.1030782,176,663
08 Jul 20240.11500.12300.09800.10500.1050481,460,098
05 Jul 20240.11500.12900.10000.11500.1150529,462,634
04 Jul 20240.09800.11800.08400.11500.1150300,262,205
03 Jul 20240.07800.12600.07500.09800.098043,537,297
02 Jul 20240.06300.08000.06500.07800.0780261,654,482
01 Jul 20240.06900.07000.06000.06300.0630396,683,509
28 Jun 20240.07200.07500.06700.07000.0700327,759,605
27 Jun 20240.05800.08000.05300.07100.07101,037,725,476
26 Jun 20240.04800.07000.04800.06000.0600842,087,877
25 Jun 20240.04200.05000.04100.04800.0480289,209,551
24 Jun 20240.04300.04300.04000.04200.0420112,066,174
21 Jun 20240.04200.04500.03700.04300.0430128,489,788
20 Jun 20240.04400.04500.04000.04200.0420186,939,900
19 Jun 20240.04300.05000.03700.04400.0440422,611,665
18 Jun 20240.04100.04700.03900.04300.0430452,830,028
17 Jun 20240.03900.04200.03700.04100.0410273,933,407
14 Jun 20240.04200.04300.03400.03900.0390835,401,070
13 Jun 20240.04400.05000.03900.04100.0410459,701,060
12 Jun 20240.03200.05300.03100.04400.04403,918
11 Jun 20240.02900.03900.02600.03200.03202,484
10 Jun 20240.01600.03200.01600.02900.0290756
07 Jun 20240.01600.01700.01500.01600.0160584,732,027
06 Jun 20240.03600.03500.01300.01600.0160672,216,300
05 Jun 20240.03600.03700.03400.03600.036053,348,947
04 Jun 20240.03800.03800.03400.03600.0360131,920,327
03 Jun 20240.03800.03900.03600.03800.038079,754,473
31 May 20240.03800.04000.03700.03800.0380136,011,887
30 May 20240.03800.03800.03700.03800.038025,634,553
29 May 20240.03800.03900.03600.03800.038089,906,107
28 May 20240.03800.04000.03500.03800.0380303,288,480
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...