LSE - Delayed Quote GBp

Clontarf Energy plc (CLON.L)

0.0360
-0.0040
(-10.00%)
As of 1:23:33 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20250.03930.04100.03600.03600.036092,793,724
Jun 9, 20250.03300.04200.03100.04000.0400370,681,712
Jun 6, 20250.03100.03500.03100.03300.0330233,095,768
Jun 5, 20250.03200.03000.03000.03200.0320320,160
Jun 4, 20250.03200.03200.03000.03200.032034,387,185
Jun 3, 20250.03200.03300.03000.03200.032023,040,979
Jun 2, 20250.03000.03400.03000.03200.0320110,026,509
May 30, 20250.03200.03200.02900.03000.030016,410,015
May 29, 20250.03200.03300.03000.03200.0320701,515
May 28, 20250.03200.03200.03000.03200.03203,560,000
May 27, 20250.03100.03300.02900.03200.032019,000,303
May 23, 20250.03100.03200.03200.03100.0310299,128
May 22, 20250.03100.03300.02900.03100.03107,269,500
May 21, 20250.03100.03300.02900.03100.031039,132,430
May 20, 20250.03200.03200.03000.03100.031015,040,081
May 19, 20250.03200.03400.03100.03200.032054,792,617
May 16, 20250.03200.03300.03000.03200.03204,018,007
May 15, 20250.03200.03300.03000.03200.032032,747,766
May 14, 20250.03200.03300.03000.03200.03206,007,329
May 13, 20250.03200.03400.03000.03200.032023,019,475
May 12, 20250.03200.03400.03000.03200.032011,302,358
May 9, 20250.03400.03500.03200.03200.032019,732,691
May 8, 20250.03400.03400.03300.03400.034023,812,036
May 7, 20250.03400.03300.03300.03400.0340539,260
May 6, 20250.03600.03600.03300.03400.034034,190,273
May 2, 20250.03700.03700.03500.03600.036028,417,129
May 1, 20250.03700.03800.03600.03700.037019,232,423
Apr 30, 20250.03700.03800.03600.03700.037037,408,621
Apr 29, 20250.03400.04300.03500.03700.0370175,802,334
Apr 28, 20250.03400.03500.03200.03400.03405,137,357
Apr 25, 20250.03400.03500.03200.03400.03406,997,414
Apr 24, 20250.03700.03700.03200.03400.0340146,003,496
Apr 23, 20250.03700.03900.03700.03700.037016,709,466
Apr 22, 20250.03900.04000.03600.03700.037044,530,712
Apr 17, 20250.03900.04000.03800.03900.039041,504,192
Apr 16, 20250.03900.04000.03800.03900.039038,003,300
Apr 15, 20250.04000.04100.03800.03900.039054,435,332
Apr 14, 20250.03900.04100.03800.04000.040041,864,980
Apr 11, 20250.03900.04000.03800.03900.039017,896,279
Apr 10, 20250.04000.04100.03800.03900.03903,369,313
Apr 9, 20250.03500.04100.03300.04000.040053,743,335
Apr 8, 20250.03500.03600.03300.03600.03606,301,862
Apr 7, 20250.03500.03600.03300.03500.035029,516,644
Apr 4, 20250.03700.03800.03300.03500.035047,250,337
Apr 3, 20250.03700.03600.03500.03700.037026,156,284
Apr 2, 20250.03700.03700.03700.03700.03708,576,100
Apr 1, 20250.03800.03800.03700.03700.037016,593,099
Mar 31, 20250.03900.03900.03700.03800.038028,245,593
Mar 28, 20250.03900.04000.03800.03900.039053,879,741
Mar 27, 20250.03600.04000.03600.03900.039053,212,424
Mar 26, 20250.04200.04100.03600.03600.036095,746,231
Mar 25, 20250.04200.04600.03700.04200.0420320,673,778
Mar 24, 20250.03500.05000.03400.04300.0430930,851,419
Mar 21, 20250.02800.03500.02800.03500.0350285,326,398
Mar 20, 20250.02900.02900.02600.02800.028036,020,388
Mar 19, 20250.02900.02900.02700.02900.029016,998,055
Mar 18, 20250.02900.02900.02800.02900.02906,698,742
Mar 17, 20250.02900.03000.02800.02900.02903,872,520
Mar 14, 20250.02800.03000.02700.02900.029050,530,922
Mar 13, 20250.03100.02900.02700.02800.028050,547,816
Mar 12, 20250.02700.03100.02700.03100.0310168,971,593
Mar 11, 20250.02700.02700.02600.02700.027010,436,256
Mar 10, 20250.02700.02700.02600.02700.02703,581,487
Mar 7, 20250.02700.03200.02600.02700.0270343,293,169
Mar 6, 20250.02900.03000.02600.02700.027043,791,608
Mar 5, 20250.02800.02900.02800.02900.029043,936,584
Mar 4, 20250.02900.03000.02800.02900.029045,422,375
Mar 3, 20250.03100.03200.02900.02900.029025,268,059
Feb 28, 20250.03100.03200.02900.03100.031011,047,987
Feb 27, 20250.03300.03100.03000.03100.031011,856,216
Feb 26, 20250.03300.03300.03100.03300.033029,239,384
Feb 25, 20250.03000.03200.02900.03300.033070,477,959
Feb 24, 20250.03100.03200.03000.03000.030017,784,925
Feb 21, 20250.03200.03200.03000.03100.031013,448,934
Feb 20, 20250.03400.03400.03100.03200.032038,801,356
Feb 19, 20250.03100.03400.03100.03300.033091,669,944
Feb 18, 20250.03200.03300.02900.03100.031068,555,667
Feb 17, 20250.03400.03300.03200.03300.033040,279,476
Feb 14, 20250.03600.03500.03200.03400.034046,488,527
Feb 13, 20250.03600.03600.03500.03600.036014,323,569
Feb 12, 20250.03600.03500.03500.03600.03606,691,391
Feb 11, 20250.03700.03800.03500.03600.036029,600,355
Feb 10, 20250.03700.03800.03500.03700.037038,396,855
Feb 7, 20250.03800.04000.03600.03700.037037,296,909
Feb 6, 20250.03800.03900.03600.03800.038019,662,574
Feb 5, 20250.04100.03900.03700.03800.038020,300,634
Feb 4, 20250.03800.04200.03800.04100.041092,604,211
Feb 3, 20250.03900.03900.03800.03800.038018,935,885
Jan 31, 20250.03900.03900.03800.03900.03908,758,582
Jan 30, 20250.04000.04000.03800.03900.039044,943,242
Jan 29, 20250.04000.04100.03900.04000.040057,620,849
Jan 28, 20250.04500.04600.03700.04000.0400184,375,985
Jan 27, 20250.04000.05300.03900.04500.0450689,675,036
Jan 24, 20250.03700.04100.03600.04000.040094,629,785
Jan 23, 20250.03400.03900.03500.03700.0370142,246,463
Jan 22, 20250.03400.03500.03300.03400.034072,911,561
Jan 21, 20250.03400.03400.03300.03400.034029,709,000
Jan 20, 20250.03700.03600.03300.03400.0340109,467,478
Jan 17, 20250.03800.03900.03300.03700.037061,222,056
Jan 16, 20250.04200.04300.03600.03800.0380133,956,038
Jan 15, 20250.03000.04300.03100.04200.0420443,359,549
Jan 14, 20250.03000.03100.02900.03000.030012,098,188
Jan 13, 20250.03100.03000.02900.03000.03009,484,627
Jan 10, 20250.03200.03200.03000.03100.031012,528,224
Jan 9, 20250.03200.03300.03000.03200.032025,875,253
Jan 8, 20250.03200.03200.03100.03200.03204,551,998
Jan 7, 20250.03200.03300.03100.03200.03207,473,829
Jan 6, 20250.03200.03400.03100.03200.032014,364,967
Jan 3, 20250.03200.03400.03100.03200.032020,134,209
Jan 2, 20250.03300.03200.03100.03200.032024,886,801
Dec 31, 20240.03300.03400.03200.03300.03307,084,241
Dec 30, 20240.03300.03400.03200.03300.03309,271,448
Dec 27, 20240.03300.03500.03200.03300.033037,430,796
Dec 24, 20240.03300.03300.03200.03300.03303,036,526
Dec 23, 20240.03300.03300.03000.03300.033020,444,155
Dec 20, 20240.03300.03300.03200.03300.033012,751,611
Dec 19, 20240.03300.03300.03200.03300.03307,783,730
Dec 18, 20240.03400.03400.03200.03400.034010,961,625
Dec 17, 20240.03400.03500.03200.03400.034011,966,776
Dec 16, 20240.03400.03400.03300.03400.034032,523,701
Dec 13, 20240.03400.03400.03200.03400.03404,299,876
Dec 12, 20240.03600.03700.03400.03400.034045,057,555
Dec 11, 20240.03400.03700.03400.03600.036050,879,195
Dec 10, 20240.03500.03600.03300.03400.034021,931,843
Dec 9, 20240.03500.03700.03400.03500.035062,064,454
Dec 6, 20240.03700.03700.03100.03500.0350164,579,445
Dec 5, 20240.03100.04100.03000.03700.0370590,758,972
Dec 4, 20240.03400.03400.03000.03100.0310175,570,227
Dec 3, 20240.03800.03600.03100.03400.0340146,794,331
Dec 2, 20240.03800.03800.03500.03800.038016,349,107
Nov 29, 20240.04000.04100.03600.03800.038085,940,710
Nov 28, 20240.04000.04100.03900.04000.04003,643,642
Nov 27, 20240.04000.04100.03900.04000.040012,066,783
Nov 26, 20240.04400.04200.03900.04000.040031,314,960
Nov 25, 20240.04100.04500.03900.04400.0440142,317,580
Nov 22, 20240.03900.04200.03800.04100.041060,678,966
Nov 21, 20240.03900.04000.03700.03900.039053,881,835
Nov 20, 20240.04100.04000.03800.03900.039054,686,250
Nov 19, 20240.03900.04200.03800.04100.041051,187,212
Nov 18, 20240.04100.04100.03800.03900.039021,392,874
Nov 15, 20240.04100.04200.04000.04100.04109,200,000
Nov 14, 20240.04000.04100.03900.04100.0410122,819,715
Nov 13, 20240.04000.04100.03900.04000.040014,777,379
Nov 12, 20240.04100.04100.03900.04000.040020,937,060
Nov 11, 20240.04100.04200.04000.04100.041013,335,289
Nov 8, 20240.04300.04300.04000.04100.041036,193,226
Nov 7, 20240.04600.04700.04300.04300.043048,646,077
Nov 6, 20240.03900.04800.04000.04600.0460238,949,076
Nov 5, 20240.04000.05200.03900.03900.0390392,082,099
Nov 4, 20240.03600.04400.03600.04000.0400167,694,797
Nov 1, 20240.03800.03900.03500.03600.036044,180,837
Oct 31, 20240.03700.03900.03500.03800.038090,697,166
Oct 30, 20240.03600.03800.03600.03700.037090,228,307
Oct 29, 20240.03900.03900.03600.03600.036063,619,191
Oct 28, 20240.03900.03900.03800.03900.039029,617,985
Oct 25, 20240.04200.04100.03800.03900.039022,200,988
Oct 24, 20240.04300.04300.04100.04200.042038,846,812
Oct 23, 20240.03900.04400.03900.04300.043063,506,755
Oct 22, 20240.04200.04200.03800.03900.039054,117,375
Oct 21, 20240.04400.04400.04100.04200.042032,186,680
Oct 18, 20240.04000.04400.03900.04400.0440174,081,213
Oct 17, 20240.04300.04300.04000.04000.040089,629,667
Oct 16, 20240.04600.04500.04100.04300.043065,029,104
Oct 15, 20240.04400.04600.04200.04600.0460120,567,777
Oct 14, 20240.04800.04800.04300.04400.0440107,541,936
Oct 11, 20240.04900.05000.04600.04800.0480229,621,018
Oct 10, 20240.05100.05100.04900.04900.049060,330,447
Oct 9, 20240.05200.05200.04900.05100.051064,766,124
Oct 8, 20240.04700.05300.04600.05200.0520306,963,759
Oct 7, 20240.04900.05000.04500.04700.0470141,210,271
Oct 4, 20240.05100.05300.04700.04900.0490192,712,646
Oct 3, 20240.05000.05400.04700.05100.0510192,376,819
Oct 2, 20240.05300.05300.04700.05000.0500246,875,900
Oct 1, 20240.05300.06000.05100.05300.0530395,181,972
Sep 30, 20240.05900.06200.05200.05300.0530301,164,612
Sep 27, 20240.06200.07500.06000.06000.0600952,239,968
Sep 26, 20240.05000.06100.04900.06100.0610181,574,515
Sep 25, 20240.04900.05100.04600.04900.0490860,887,307
Sep 24, 20240.04700.05200.04500.05000.0500698,648,606
Sep 23, 20240.05800.06000.05500.05800.058044,652,242
Sep 20, 20240.06000.06500.05500.05800.058095,570,168
Sep 19, 20240.05300.06400.05400.06000.0600103,936,393
Sep 18, 20240.05800.05900.05100.05300.053061,444,420
Sep 17, 20240.06000.06000.05200.05800.058095,415,529
Sep 16, 20240.06500.06500.05500.06000.060086,883,153
Sep 13, 20240.06500.06500.06100.06500.065014,069,638
Sep 12, 20240.07000.06800.06000.06500.0650132,904,407
Sep 11, 20240.07300.07400.06500.07000.070068,867,152
Sep 10, 20240.07500.07600.07200.07300.073046,309,151
Sep 9, 20240.07500.07700.07300.07500.075011,553,016
Sep 6, 20240.07300.07800.07000.07500.075022,835,310
Sep 5, 20240.07800.07600.07200.07300.073028,676,017
Sep 4, 20240.08000.08000.07600.07800.078086,667,660
Sep 3, 20240.08300.08200.07500.08000.080043,587,856
Sep 2, 20240.08300.08300.08000.08300.083028,942,343
Aug 30, 20240.08500.08700.08000.08300.083057,510,973
Aug 29, 20240.08800.08800.08300.08500.085010,553,114
Aug 28, 20240.09300.09200.08700.08800.088035,586,596
Aug 27, 20240.09300.10000.09000.09300.0930121,670,663
Aug 23, 20240.08500.10500.08700.09300.0930141,963,707
Aug 22, 20240.08800.09000.08500.08500.085030,482,818
Aug 21, 20240.10000.10500.08700.08800.0880123,585,048
Aug 20, 20240.08000.10800.07800.10000.1000183,774,412
Aug 19, 20240.08300.08300.07500.08000.080054,290,907
Aug 16, 20240.08500.09000.08000.08300.083078,934,379
Aug 15, 20240.08500.08700.07700.08500.0850245,684,726
Aug 14, 20240.08000.09000.08000.08500.085054,510,638
Aug 13, 20240.07800.08200.07700.08200.082020,812,873
Aug 12, 20240.08000.08500.07500.07800.078019,021,988
Aug 9, 20240.07500.08900.07000.08000.0800128,953,701
Aug 8, 20240.07800.07800.07100.07500.075017,240,923
Aug 7, 20240.08000.08500.07500.07800.078016,782,829
Aug 6, 20240.08000.08000.07500.08000.080039,604,389
Aug 5, 20240.08300.08500.07600.08000.080029,082,922
Aug 2, 20240.08500.08500.07700.08300.083070,842,820
Aug 1, 20240.07000.09500.06900.08500.0850318,450,460
Jul 31, 20240.07300.07500.06800.07000.070031,044,492
Jul 30, 20240.08000.08300.07000.07300.0730139,285,241
Jul 29, 20240.08000.08500.06900.08000.0800269,627,415
Jul 26, 20240.08500.08500.07600.08000.080080,381,394
Jul 25, 20240.09300.09500.07800.08500.0850107,036,011
Jul 24, 20240.09500.10000.09000.09300.093033,998,600
Jul 23, 20240.09500.10000.09000.09500.095055,654,978
Jul 22, 20240.10500.10800.09200.09500.095045,746,347
Jul 19, 20240.09800.11500.09700.10500.1050122,993,606
Jul 18, 20240.10000.10500.09500.10000.100063,468,305
Jul 17, 20240.09800.11200.09500.10000.1000132,656,316
Jul 16, 20240.09500.10000.08700.09800.098073,418,503
Jul 15, 20240.09000.10800.07700.09500.0950254,663,593
Jul 12, 20240.09800.10500.08300.09000.0900187,941,730
Jul 11, 20240.10000.10500.09000.09800.0980129,987,543
Jul 10, 20240.09500.11500.09300.10000.1000249,387,730
Jul 9, 20240.10500.14900.09600.10300.1030782,176,663
Jul 8, 20240.11500.12300.09800.10500.1050481,460,098
Jul 5, 20240.11500.12900.10000.11500.1150529,462,634
Jul 4, 20240.09800.11800.08400.11500.1150300,262,205
Jul 3, 20240.07800.12600.07500.09800.098043,537,297
Jul 2, 20240.06300.08000.06500.07800.0780261,654,482
Jul 1, 20240.06900.07000.06000.06300.0630396,683,509
Jun 28, 20240.07200.07500.06700.07000.0700327,759,605
Jun 27, 20240.05800.08000.05300.07100.07101,037,725,476
Jun 26, 20240.04800.07000.04800.06000.0600842,087,877
Jun 25, 20240.04200.05000.04100.04800.0480289,209,551
Jun 24, 20240.04300.04300.04000.04200.0420112,066,174
Jun 21, 20240.04200.04500.03700.04300.0430128,489,788
Jun 20, 20240.04400.04500.04000.04200.0420186,939,900
Jun 19, 20240.04300.05000.03700.04400.0440422,611,665
Jun 18, 20240.04100.04700.03900.04300.0430452,830,028
Jun 17, 20240.03900.04200.03700.04100.0410273,933,407
Jun 14, 20240.04200.04300.03400.03900.0390835,401,070
Jun 13, 20240.04400.05000.03900.04100.0410459,701,060
Jun 12, 20240.03200.05300.03100.04400.04403,918
Jun 11, 20240.02900.03900.02600.03200.03202,484
Jun 10, 20240.01600.03200.01600.02900.0290756

Related Tickers