Clontarf Energy Plc (CLON)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.001 | -2.98507462687 | 0.0335 | 0.0335 | 0.0325 | 12781579 | 0.03285877 | DE |
| 4 | -0.011 | -25.2873563218 | 0.0435 | 0.0435 | 0.0285 | 78584135 | 0.0351333 | DE |
| 12 | -0.02 | -38.0952380952 | 0.0525 | 0.058 | 0.0285 | 99169876 | 0.0422936 | DE |
| 26 | -0.0105 | -24.4186046512 | 0.043 | 0.145 | 0.0285 | 179228511 | 0.06646691 | DE |
| 52 | -0.02 | -38.0952380952 | 0.0525 | 0.145 | 0.0125 | 210492118 | 0.04924166 | DE |
| 156 | -0.2025 | -86.170212766 | 0.235 | 0.795 | 0.0125 | 139090887 | 0.09337252 | DE |
| 260 | -1.0675 | -97.0454545455 | 1.1 | 1.225 | 0.0125 | 85492341 | 0.10396334 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 3036526 |
| 1734975000 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 20444155 |
| 1734715800 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 12751611 |
| 1734629400 | 0.0325 | -0.001 | -2.99 | 0.0325 | 0.0325 | 0.0325 | 7783730 |
| 1734543000 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 10961625 |
| 1734456600 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 11966776 |
| 1734370200 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 32523701 |
| 1734111000 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 4299876 |
| 1734024600 | 0.0335 | -0.0025 | -6.94 | 0.036 | 0.036 | 0.0335 | 45057555 |
| 1733938200 | 0.036 | 0.002 | 5.88 | 0.034 | 0.036 | 0.034 | 50879195 |
| 1733851800 | 0.034 | -0.001 | -2.86 | 0.035 | 0.035 | 0.034 | 21931843 |
| 1733765400 | 0.035 | 0.0005 | 1.45 | 0.0345 | 0.0354999 | 0.0345 | 62064454 |
| 1733506200 | 0.0345 | -0.002 | -5.48 | 0.0365 | 0.0365 | 0.032 | 178579445 |
| 1733419800 | 0.0365 | 0.0055 | 17.74 | 0.031 | 0.041 | 0.031 | 640758972 |
| 1733333400 | 0.031 | -0.0025 | -7.46 | 0.0335 | 0.0335 | 0.0285 | 175570227 |
| 1733247000 | 0.0335 | -0.004 | -10.67 | 0.0375 | 0.0375 | 0.0315 | 146794331 |
| 1733160600 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 16349107 |
| 1732901400 | 0.0375 | -0.0025 | -6.25 | 0.04 | 0.04 | 0.0375 | 85940710 |
| 1732815000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 3643642 |
| 1732728600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 12066783 |
| 1732642200 | 0.04 | -0.0035 | -8.05 | 0.0434999 | 0.0434999 | 0.04 | 31314960 |
| 1732555800 | 0.0434999 | 0.0029999 | 7.41 | 0.0405 | 0.0434999 | 0.0405 | 142317580 |
| 1732296600 | 0.0405 | 0.002 | 5.19 | 0.0385 | 0.0405 | 0.0385 | 60678966 |
| 1732210200 | 0.0385 | -0.0005 | -1.28 | 0.039 | 0.039 | 0.0375 | 53881835 |
| 1732123800 | 0.039 | -0.002 | -4.88 | 0.041 | 0.041 | 0.039 | 54686250 |
| 1732037400 | 0.041 | 0.002 | 5.13 | 0.039 | 0.041 | 0.039 | 51187212 |
| 1731951000 | 0.039 | -0.002 | -4.88 | 0.041 | 0.041 | 0.039 | 21392874 |
| 1731691800 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 9200000 |
| 1731605400 | 0.041 | 0.001 | 2.50 | 0.04 | 0.041 | 0.039 | 122819715 |
| 1731519000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 14777379 |
| 1731432600 | 0.04 | -0.001 | -2.44 | 0.041 | 0.041 | 0.039 | 40278522 |
| 1731346200 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 13335289 |
| 1731087000 | 0.041 | -0.0015 | -3.53 | 0.0425 | 0.0425 | 0.041 | 36193226 |
| 1731000600 | 0.0425 | -0.003 | -6.59 | 0.0455 | 0.0455 | 0.0425 | 48646077 |
| 1730914200 | 0.0455 | 0.0065 | 16.67 | 0.039 | 0.046 | 0.039 | 238949076 |
| 1730827800 | 0.039 | -0.001 | -2.50 | 0.04 | 0.0515 | 0.039 | 392082099 |
| 1730741400 | 0.04 | 0.004 | 11.11 | 0.036 | 0.0425 | 0.036 | 167694797 |
| 1730482200 | 0.036 | -0.002 | -5.26 | 0.038 | 0.038 | 0.0354999 | 44180837 |
| 1730395800 | 0.038 | 0.0015 | 4.11 | 0.0365 | 0.038 | 0.0365 | 90697166 |
| 1730309400 | 0.0365 | 0.0005 | 1.39 | 0.036 | 0.0365 | 0.0354999 | 90228307 |
| 1730223000 | 0.036 | -0.003 | -7.69 | 0.039 | 0.039 | 0.036 | 63619191 |
| 1730136600 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 29617985 |
| 1729873800 | 0.039 | -0.0025 | -6.02 | 0.0415 | 0.0415 | 0.039 | 22200988 |
| 1729787400 | 0.0415 | -0.0015 | -3.49 | 0.0429999 | 0.0429999 | 0.0415 | 38868406 |
| 1729701000 | 0.0429999 | 0.0039999 | 10.26 | 0.039 | 0.0429999 | 0.039 | 63506755 |
| 1729614600 | 0.039 | -0.003 | -7.14 | 0.042 | 0.042 | 0.0375 | 54117375 |
| 1729528200 | 0.042 | -0.0015 | -3.45 | 0.0434999 | 0.0434999 | 0.042 | 32186680 |
| 1729269000 | 0.0434999 | 0.0034999 | 8.75 | 0.04 | 0.0434999 | 0.04 | 174081213 |
| 1729182600 | 0.04 | -0.0025 | -5.88 | 0.0425 | 0.0425 | 0.039 | 89629667 |
| 1729096200 | 0.0425 | -0.003 | -6.59 | 0.0455 | 0.0455 | 0.0425 | 78872760 |
| 1729009800 | 0.0455 | 0.0015 | 3.41 | 0.044 | 0.0455 | 0.0415 | 139491655 |
| 1728923400 | 0.044 | -0.0035 | -7.37 | 0.0475 | 0.0475 | 0.044 | 107541936 |
| 1728664200 | 0.0475 | -0.0015 | -3.06 | 0.049 | 0.0505 | 0.046 | 229621018 |
| 1728577800 | 0.049 | -0.002 | -3.92 | 0.0509999 | 0.0509999 | 0.049 | 60330447 |
| 1728491400 | 0.0509999 | -0.0005 | -0.97 | 0.0515 | 0.0515 | 0.049 | 64766124 |
| 1728405000 | 0.0515 | 0.0045 | 9.57 | 0.047 | 0.0515 | 0.0465 | 306963759 |
| 1728318600 | 0.047 | -0.0015 | -3.09 | 0.0485 | 0.0485 | 0.046 | 141210271 |
| 1728059400 | 0.0485 | -0.002 | -3.96 | 0.0505 | 0.0505 | 0.046 | 192712646 |
| 1727973000 | 0.0505 | 0.0005 | 1.00 | 0.05 | 0.0525 | 0.0475 | 192376819 |
| 1727886600 | 0.05 | -0.0025 | -4.76 | 0.0525 | 0.0525 | 0.0475 | 246875900 |
| 1727800200 | 0.0525 | 0 | 0.00 | 0.0525 | 0.058 | 0.0509999 | 395181972 |
| 1727713800 | 0.0525 | -0.0075 | -12.50 | 0.059 | 0.0615 | 0.052 | 301164612 |
| 1727454600 | 0.06 | -0.0005 | -0.83 | 0.0615 | 0.0725 | 0.06 | 952239968 |
| 1727368200 | 0.0605 | 0.0115 | 23.47 | 0.05 | 0.0605 | 0.05 | 1529316339 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
