Market data

Select a section

Clontarf Energy

(CLON)
Sector: Precious Metals and Mining
0.06p
0.01p 16.19
Last updated: 14:08:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 0.05p 0.06p 0.05p 0.05p 98,724,402
18/09/2024 0.06p 0.06p 0.05p 0.05p 61,444,420
17/09/2024 0.06p 0.06p 0.05p 0.06p 95,415,529
16/09/2024 0.07p 0.07p 0.06p 0.06p 86,883,153
13/09/2024 0.07p 0.07p 0.06p 0.07p 14,069,638
12/09/2024 0.07p 0.07p 0.06p 0.07p 132,904,407
11/09/2024 0.07p 0.07p 0.07p 0.07p 68,867,152
10/09/2024 0.08p 0.08p 0.07p 0.07p 46,309,151
09/09/2024 0.08p 0.08p 0.07p 0.08p 11,553,016
06/09/2024 0.07p 0.08p 0.07p 0.08p 22,835,310
05/09/2024 0.08p 0.08p 0.07p 0.07p 28,676,017
04/09/2024 0.08p 0.08p 0.08p 0.08p 86,667,660
03/09/2024 0.08p 0.08p 0.08p 0.08p 43,587,856
02/09/2024 0.08p 0.08p 0.08p 0.08p 28,942,343
30/08/2024 0.09p 0.09p 0.08p 0.08p 57,510,973
29/08/2024 0.09p 0.09p 0.08p 0.09p 10,553,114
28/08/2024 0.09p 0.09p 0.09p 0.09p 35,586,596
27/08/2024 0.09p 0.10p 0.09p 0.09p 121,670,663
26/08/2024 0.09p 0.09p 0.09p 0.09p 30,482,818
23/08/2024 0.09p 0.09p 0.09p 0.09p 30,482,818
22/08/2024 0.09p 0.09p 0.09p 0.09p 30,482,818
21/08/2024 0.10p 0.11p 0.09p 0.09p 123,585,048
20/08/2024 0.08p 0.11p 0.08p 0.10p 183,774,412
19/08/2024 0.08p 0.08p 0.08p 0.08p 51,966,159
16/08/2024 0.09p 0.09p 0.08p 0.08p 78,934,379
15/08/2024 0.09p 0.09p 0.08p 0.09p 245,684,726
14/08/2024 0.08p 0.09p 0.08p 0.09p 54,510,638
13/08/2024 0.08p 0.08p 0.08p 0.08p 20,812,873
12/08/2024 0.08p 0.09p 0.08p 0.08p 19,021,988
09/08/2024 0.08p 0.09p 0.07p 0.08p 128,953,701
08/08/2024 0.08p 0.08p 0.07p 0.08p 17,240,923
07/08/2024 0.08p 0.09p 0.08p 0.08p 16,782,829
06/08/2024 0.08p 0.08p 0.08p 0.08p 39,604,389
05/08/2024 0.08p 0.09p 0.08p 0.08p 29,082,922
02/08/2024 0.09p 0.09p 0.08p 0.08p 70,842,820
01/08/2024 0.07p 0.10p 0.07p 0.09p 318,450,460
31/07/2024 0.07p 0.08p 0.07p 0.07p 31,044,492
30/07/2024 0.08p 0.08p 0.07p 0.07p 139,285,241
29/07/2024 0.08p 0.09p 0.07p 0.08p 269,627,415
26/07/2024 0.09p 0.09p 0.08p 0.09p 80,381,394
25/07/2024 0.09p 0.10p 0.08p 0.09p 107,036,011
24/07/2024 0.10p 0.10p 0.09p 0.09p 33,998,600
23/07/2024 0.10p 0.10p 0.09p 0.10p 55,654,978
22/07/2024 0.11p 0.11p 0.09p 0.10p 45,746,347
19/07/2024 0.10p 0.12p 0.10p 0.11p 122,993,606
18/07/2024 0.10p 0.10p 0.10p 0.10p 63,468,305
17/07/2024 0.10p 0.11p 0.10p 0.10p 132,656,316
16/07/2024 0.10p 0.10p 0.09p 0.10p 73,418,503
15/07/2024 0.09p 0.11p 0.08p 0.10p 254,663,593
12/07/2024 0.10p 0.11p 0.08p 0.09p 187,941,730
11/07/2024 0.10p 0.11p 0.09p 0.10p 129,987,543
10/07/2024 0.10p 0.12p 0.09p 0.10p 249,387,730
09/07/2024 0.11p 0.15p 0.10p 0.10p 782,176,663
08/07/2024 0.12p 0.12p 0.10p 0.11p 481,460,098
05/07/2024 0.12p 0.13p 0.10p 0.12p 529,462,634
04/07/2024 0.10p 0.12p 0.08p 0.12p 300,262,205
03/07/2024 0.08p 0.13p 0.08p 0.10p 1,117,279,121
02/07/2024 0.06p 0.08p 0.06p 0.08p 261,654,482
01/07/2024 0.07p 0.07p 0.06p 0.06p 396,683,509
28/06/2024 0.07p 0.08p 0.07p 0.07p 327,759,605
27/06/2024 0.06p 0.08p 0.05p 0.07p 1,037,725,476
26/06/2024 0.05p 0.07p 0.05p 0.06p 842,087,877
25/06/2024 0.04p 0.05p 0.04p 0.05p 289,209,551
24/06/2024 0.04p 0.04p 0.04p 0.04p 112,066,174
21/06/2024 0.04p 0.04p 0.04p 0.04p 128,489,788
20/06/2024 0.04p 0.04p 0.04p 0.04p 186,939,900
19/06/2024 0.04p 0.05p 0.04p 0.04p 422,611,665
18/06/2024 0.04p 0.05p 0.04p 0.04p 452,830,028
17/06/2024 0.04p 0.04p 0.04p 0.04p 273,933,407
14/06/2024 0.04p 0.04p 0.03p 0.04p 835,401,070
13/06/2024 0.04p 0.05p 0.04p 0.04p 459,701,060
12/06/2024 0.03p 0.05p 0.03p 0.04p 2,687,696,718
11/06/2024 0.03p 0.04p 0.03p 0.03p 2,477,857,204
10/06/2024 0.02p 0.03p 0.02p 0.03p 3,490,923,252
07/06/2024 0.02p 0.02p 0.02p 0.02p 584,732,027
06/06/2024 0.04p 0.04p 0.01p 0.02p 1,723,794,792
05/06/2024 0.04p 0.04p 0.03p 0.04p 53,348,947
04/06/2024 0.04p 0.04p 0.03p 0.04p 131,920,327
03/06/2024 0.04p 0.04p 0.04p 0.04p 79,754,473
31/05/2024 0.04p 0.04p 0.04p 0.04p 136,011,887
30/05/2024 0.04p 0.04p 0.04p 0.04p 25,634,553
29/05/2024 0.04p 0.04p 0.04p 0.04p 89,906,107
28/05/2024 0.04p 0.04p 0.04p 0.04p 303,288,480
27/05/2024 0.04p 0.04p 0.03p 0.04p 193,257,655
24/05/2024 0.04p 0.04p 0.03p 0.04p 193,257,655
23/05/2024 0.04p 0.04p 0.03p 0.04p 477,579,150
22/05/2024 0.04p 0.05p 0.04p 0.04p 187,969,312
21/05/2024 0.04p 0.05p 0.04p 0.04p 86,470,516
20/05/2024 0.05p 0.05p 0.04p 0.04p 120,378,526
17/05/2024 0.05p 0.05p 0.04p 0.05p 181,070,205
16/05/2024 0.05p 0.06p 0.04p 0.05p 265,968,156
15/05/2024 0.03p 0.06p 0.03p 0.05p 1,467,753,248
14/05/2024 0.03p 0.04p 0.03p 0.03p 5,088,029
13/05/2024 0.04p 0.04p 0.03p 0.03p 19,208,626
10/05/2024 0.04p 0.04p 0.03p 0.04p 87,739,312
09/05/2024 0.04p 0.04p 0.04p 0.04p 41,298,405
08/05/2024 0.03p 0.04p 0.03p 0.04p 195,233,587
07/05/2024 0.03p 0.04p 0.03p 0.03p 38,040,206
06/05/2024 0.04p 0.04p 0.03p 0.03p 51,106,796
03/05/2024 0.04p 0.04p 0.03p 0.03p 51,106,796
02/05/2024 0.04p 0.04p 0.03p 0.04p 33,924,579
01/05/2024 0.04p 0.04p 0.04p 0.04p 5,326,799
30/04/2024 0.04p 0.04p 0.04p 0.04p 6,038,420
29/04/2024 0.04p 0.04p 0.04p 0.04p 40,551,579
26/04/2024 0.04p 0.04p 0.04p 0.04p 10,809,471
25/04/2024 0.04p 0.04p 0.04p 0.04p 7,163,376
24/04/2024 0.04p 0.04p 0.04p 0.04p 82,444,232
23/04/2024 0.04p 0.04p 0.04p 0.04p 169,470,646
22/04/2024 0.03p 0.04p 0.03p 0.04p 245,203,627
19/04/2024 0.03p 0.03p 0.03p 0.03p 16,764,567
18/04/2024 0.03p 0.04p 0.03p 0.03p 83,862,374
17/04/2024 0.03p 0.03p 0.03p 0.03p 28,854,911
16/04/2024 0.03p 0.03p 0.03p 0.03p 42,734,175
15/04/2024 0.03p 0.03p 0.03p 0.03p 14,968,453
12/04/2024 0.03p 0.03p 0.03p 0.03p 70,897,127
11/04/2024 0.04p 0.04p 0.03p 0.03p 227,587,082
10/04/2024 0.04p 0.04p 0.04p 0.04p 62,408,519
09/04/2024 0.04p 0.04p 0.04p 0.04p 89,460,708
08/04/2024 0.04p 0.04p 0.04p 0.04p 31,721,952
05/04/2024 0.04p 0.04p 0.03p 0.04p 218,220,109
04/04/2024 0.04p 0.04p 0.03p 0.04p 39,039,826
03/04/2024 0.04p 0.04p 0.03p 0.04p 42,309,524
02/04/2024 0.04p 0.04p 0.03p 0.04p 99,464,379
01/04/2024 0.04p 0.04p 0.03p 0.04p 148,015,525
29/03/2024 0.04p 0.04p 0.03p 0.04p 148,015,525
28/03/2024 0.04p 0.04p 0.03p 0.04p 148,015,525
27/03/2024 0.03p 0.04p 0.03p 0.04p 62,307,831
26/03/2024 0.04p 0.04p 0.03p 0.03p 99,641,686
25/03/2024 0.04p 0.04p 0.03p 0.04p 127,804,208
22/03/2024 0.03p 0.04p 0.03p 0.04p 221,957,744
21/03/2024 0.04p 0.04p 0.03p 0.03p 103,865,935
20/03/2024 0.04p 0.04p 0.03p 0.04p 265,098,078
19/03/2024 0.04p 0.05p 0.03p 0.04p 521,713,528

Market data

Select a section