Clontarf Energy Plc (CLON)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -14.2857142857 | 0.105 | 0.145 | 0.08 | 330589267 | 0.0989897 | DE |
| 4 | 0.0495 | 122.222222222 | 0.0405 | 0.145 | 0.0365 | 453210897 | 0.07860784 | DE |
| 12 | 0.054 | 150 | 0.036 | 0.145 | 0.0125 | 497539484 | 0.04793807 | DE |
| 26 | 0.045 | 100 | 0.045 | 0.145 | 0.0125 | 289709902 | 0.04582398 | DE |
| 52 | -0.0075 | -7.69230769231 | 0.0975 | 0.145 | 0.0125 | 178107738 | 0.05061209 | DE |
| 156 | -0.29 | -76.3157894737 | 0.38 | 0.795 | 0.0125 | 120467912 | 0.10141833 | DE |
| 260 | -0.125 | -58.1395348837 | 0.215 | 1.975 | 0.0125 | 74904717 | 0.12075875 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 0.095 | 0.005 | 5.56 | 0.09 | 0.105 | 0.08 | 270764271 |
| 1720801800 | 0.09 | -0.0075 | -7.69 | 0.0975 | 0.0975 | 0.085 | 196383726 |
| 1720715400 | 0.0975 | -0.0025 | -2.50 | 0.1 | 0.1 | 0.0905 | 138167079 |
| 1720629000 | 0.1 | -0.0025 | -2.44 | 0.095 | 0.11 | 0.095 | 250387730 |
| 1720542600 | 0.1024999 | -0.0025 | -2.38 | 0.105 | 0.145 | 0.0975 | 797243527 |
| 1720456200 | 0.105 | -0.01 | -8.70 | 0.115 | 0.12 | 0.1 | 506402390 |
| 1720197000 | 0.115 | 0 | 0.00 | 0.115 | 0.125 | 0.105 | 532034092 |
| 1720110600 | 0.115 | 0.0175 | 17.95 | 0.0975 | 0.115 | 0.085 | 300262205 |
| 1720024200 | 0.0975 | 0.02 | 25.81 | 0.0775 | 0.125 | 0.0775 | 1153824535 |
| 1719937800 | 0.0775 | 0.015 | 24.00 | 0.0625 | 0.0775 | 0.0625 | 261654482 |
| 1719851400 | 0.0625 | -0.0075 | -10.71 | 0.069 | 0.069 | 0.0625 | 429969163 |
| 1719592200 | 0.07 | -0.0005 | -0.71 | 0.0714999 | 0.0725 | 0.0675 | 360102903 |
| 1719505800 | 0.0704999 | 0.0104999 | 17.50 | 0.0575 | 0.0775 | 0.055 | 1135560312 |
| 1719419400 | 0.06 | 0.0125 | 26.32 | 0.0475 | 0.0685 | 0.0475 | 960444575 |
| 1719333000 | 0.0475 | 0.0055 | 13.10 | 0.042 | 0.049 | 0.042 | 317213437 |
| 1719246600 | 0.042 | -0.001 | -2.33 | 0.0429999 | 0.0429999 | 0.041 | 112066174 |
| 1718987400 | 0.0429999 | 0.0009999 | 2.38 | 0.042 | 0.0434999 | 0.0395 | 153308396 |
| 1718901000 | 0.042 | -0.0015 | -3.45 | 0.0434999 | 0.044 | 0.041 | 225094772 |
| 1718814600 | 0.0434999 | 0.0005 | 1.16 | 0.0429999 | 0.0495 | 0.0365 | 447089087 |
| 1718728200 | 0.0429999 | 0.0024999 | 6.17 | 0.0405 | 0.047 | 0.039 | 516245082 |
| 1718641800 | 0.0405 | 0.002 | 5.19 | 0.0385 | 0.042 | 0.0385 | 323889711 |
| 1718382600 | 0.0385 | -0.0025 | -6.10 | 0.0415 | 0.0425 | 0.0345 | 1093771618 |
| 1718296200 | 0.041 | -0.0025 | -5.75 | 0.0434999 | 0.0485 | 0.0405 | 537512078 |
| 1718209800 | 0.0434999 | 0.0114999 | 35.94 | 0.032 | 0.0515 | 0.032 | -1169228612 |
| 1718123400 | 0.032 | 0.0035 | 12.28 | 0.0285 | 0.038 | 0.026 | -1270434478 |
| 1718037000 | 0.0285 | 0.013 | 83.87 | 0.016 | 0.031 | 0.016 | -221760740 |
| 1717777800 | 0.0155 | -0.0005 | -3.13 | 0.0155 | 0.0165 | 0.0155 | 838414449 |
| 1717691400 | 0.016 | -0.0195 | -54.93 | 0.0354999 | 0.0354999 | 0.0125 | 2102955614 |
| 1717605000 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.034 | 53348947 |
| 1717518600 | 0.0354999 | -0.002 | -5.33 | 0.0375 | 0.0375 | 0.0354999 | 140979969 |
| 1717432200 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0385 | 0.0375 | 81461635 |
| 1717173000 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 176237623 |
| 1717086600 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 25634553 |
| 1717000200 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 89906107 |
| 1716913800 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0365 | 303288480 |
| 1716568200 | 0.0375 | 0.0025 | 7.14 | 0.035 | 0.0375 | 0.034 | 193257655 |
| 1716481800 | 0.035 | -0.01 | -22.22 | 0.04 | 0.04 | 0.034 | 492371040 |
| 1716395400 | 0.045 | 0.0025 | 5.88 | 0.0425 | 0.045 | 0.04 | 187969312 |
| 1716309000 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.04 | 86470516 |
| 1716222600 | 0.0425 | -0.0025 | -5.56 | 0.0475 | 0.0475 | 0.041 | 120378526 |
| 1715963400 | 0.045 | -0.002 | -4.26 | 0.0475 | 0.05 | 0.045 | 181070205 |
| 1715877000 | 0.047 | -0.003 | -6.00 | 0.05 | 0.0525 | 0.0425 | 265968156 |
| 1715790600 | 0.05 | 0.0165 | 49.25 | 0.0335 | 0.0625 | 0.0335 | 1467753248 |
| 1715704200 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 5088029 |
| 1715617800 | 0.0335 | -0.002 | -5.63 | 0.0354999 | 0.0354999 | 0.0335 | 30719186 |
| 1715358600 | 0.0354999 | -0.002 | -5.33 | 0.0375 | 0.0375 | 0.0354999 | 87739312 |
| 1715272200 | 0.0375 | 0 | 0.00 | 0.0375 | 0.04 | 0.0375 | 41298405 |
| 1715185800 | 0.0375 | 0.004 | 11.94 | 0.0335 | 0.0375 | 0.0315 | 195233587 |
| 1715099400 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 38040206 |
| 1714753800 | 0.0335 | -0.003 | -8.22 | 0.0365 | 0.0365 | 0.0335 | 51106796 |
| 1714667400 | 0.0365 | -0.001 | -2.67 | 0.0375 | 0.0375 | 0.0365 | 33924579 |
| 1714581000 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 5326799 |
| 1714494600 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 6038420 |
| 1714408200 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 42551579 |
| 1714149000 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 10809471 |
| 1714062600 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 7163376 |
| 1713976200 | 0.0375 | -0.003 | -7.41 | 0.0405 | 0.0405 | 0.0375 | 82444232 |
| 1713889800 | 0.0405 | 0.0045 | 12.50 | 0.036 | 0.0425 | 0.036 | 169470646 |
| 1713803400 | 0.036 | 0.0035 | 10.77 | 0.0325 | 0.041 | 0.0325 | 245203627 |
| 1713544200 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 16764567 |
| 1713457800 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 83862374 |
| 1713371400 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 28854911 |
| 1713285000 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 42734175 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
