Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Clontarf (CLON) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 0.0305 0.0305 0.028 0.028 25,659,353
27th Aug 2025 (Wed) 0.026 0.0315 0.026 0.0305 170,551,020
26th Aug 2025 (Tue) 0.027 0.027 0.026 0.026 43,860,054
25th Aug 2025 (Mon) 0.027 0.027 0.027 0.027 0
22nd Aug 2025 (Fri) 0.027 0.027 0.027 0.027 8,948,728
21st Aug 2025 (Thu) 0.0275 0.0275 0.027 0.027 13,945,835
20th Aug 2025 (Wed) 0.028 0.028 0.0275 0.0275 10,779,400
19th Aug 2025 (Tue) 0.0285 0.0285 0.028 0.028 10,367,018
18th Aug 2025 (Mon) 0.0285 0.0285 0.0285 0.0285 5,777,784
15th Aug 2025 (Fri) 0.0285 0.0285 0.0285 0.0285 1,038,099
14th Aug 2025 (Thu) 0.0285 0.0285 0.0285 0.0285 2,163,821
13th Aug 2025 (Wed) 0.0285 0.0285 0.0285 0.0285 15,607,081
12th Aug 2025 (Tue) 0.029 0.029 0.0285 0.0285 15,804,405
11th Aug 2025 (Mon) 0.029 0.029 0.029 0.029 2,311,518
8th Aug 2025 (Fri) 0.029 0.029 0.029 0.029 6,435,538
7th Aug 2025 (Thu) 0.029 0.029 0.029 0.029 27,895,749
6th Aug 2025 (Wed) 0.029 0.029 0.029 0.029 3,000,000
5th Aug 2025 (Tue) 0.0305 0.0305 0.028 0.029 66,878,825
4th Aug 2025 (Mon) 0.0315 0.0315 0.0295 0.0305 13,678,168
1st Aug 2025 (Fri) 0.0315 0.0315 0.0315 0.0315 6,469,440
31st Jul 2025 (Thu) 0.032 0.032 0.0315 0.0315 5,994,967
30th Jul 2025 (Wed) 0.032 0.032 0.032 0.032 4,388,880
29th Jul 2025 (Tue) 0.0335 0.0335 0.032 0.032 5,247,764
28th Jul 2025 (Mon) 0.0335 0.0335 0.0335 0.0335 6,084,501
25th Jul 2025 (Fri) 0.0335 0.0335 0.0335 0.0335 1,947,444
24th Jul 2025 (Thu) 0.0335 0.0335 0.0335 0.0335 7,783,419
23rd Jul 2025 (Wed) 0.0335 0.0335 0.0335 0.0335 7,250,000
22nd Jul 2025 (Tue) 0.0335 0.0335 0.0335 0.0335 25,280,881
21st Jul 2025 (Mon) 0.0305 0.0335 0.0305 0.0335 78,333,072
18th Jul 2025 (Fri) 0.0315 0.0315 0.0305 0.0305 6,463,652
17th Jul 2025 (Thu) 0.0315 0.0315 0.0315 0.0315 5,418,825
16th Jul 2025 (Wed) 0.0315 0.0315 0.0315 0.0315 2,933,140
15th Jul 2025 (Tue) 0.0315 0.0315 0.0315 0.0315 29,375,033
14th Jul 2025 (Mon) 0.0315 0.0315 0.0315 0.0315 2,500,041
11th Jul 2025 (Fri) 0.0315 0.0315 0.0315 0.0315 12,266,040
10th Jul 2025 (Thu) 0.0315 0.0315 0.0315 0.0315 27,208,998
9th Jul 2025 (Wed) 0.0325 0.0325 0.0315 0.0315 38,901,412
8th Jul 2025 (Tue) 0.0325 0.0325 0.0325 0.0325 688,139
7th Jul 2025 (Mon) 0.0325 0.0325 0.0325 0.0325 5,263,201
4th Jul 2025 (Fri) 0.031 0.0335 0.031 0.0325 98,578,500
3rd Jul 2025 (Thu) 0.031 0.031 0.031 0.031 1,533,125
2nd Jul 2025 (Wed) 0.031 0.031 0.031 0.031 7,726,488
1st Jul 2025 (Tue) 0.031 0.031 0.031 0.031 4,523,778
30th Jun 2025 (Mon) 0.031 0.031 0.031 0.031 10,255,788
FTSE 100 Latest
Value9,216.82
Change-38.68