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
1st Apr 2025 (Tue) 0.038 0.038 0.037 0.037 16,593,099
31st Mar 2025 (Mon) 0.0385 0.0385 0.038 0.038 28,245,593
28th Mar 2025 (Fri) 0.0385 0.0385 0.0385 0.0385 53,879,741
27th Mar 2025 (Thu) 0.036 0.0385 0.036 0.0385 53,212,424
26th Mar 2025 (Wed) 0.0415 0.0415 0.036 0.036 95,746,231
25th Mar 2025 (Tue) 0.0415 0.046 0.0385 0.0415 320,673,778
24th Mar 2025 (Mon) 0.0345 0.0505 0.0345 0.0425 930,851,419
21st Mar 2025 (Fri) 0.0275 0.0345 0.0275 0.0345 285,326,398
20th Mar 2025 (Thu) 0.0285 0.0285 0.0275 0.0275 36,020,388
19th Mar 2025 (Wed) 0.0285 0.0285 0.0285 0.0285 16,998,055
18th Mar 2025 (Tue) 0.0285 0.0285 0.0285 0.0285 6,698,742
17th Mar 2025 (Mon) 0.0285 0.0285 0.0285 0.0285 3,872,520
14th Mar 2025 (Fri) 0.028 0.029 0.028 0.0285 50,530,922
13th Mar 2025 (Thu) 0.0305 0.0305 0.028 0.028 50,547,816
12th Mar 2025 (Wed) 0.0265 0.0305 0.0265 0.0305 168,971,593
11th Mar 2025 (Tue) 0.0265 0.0265 0.0265 0.0265 10,436,256
10th Mar 2025 (Mon) 0.0265 0.0265 0.0265 0.0265 3,581,487
7th Mar 2025 (Fri) 0.027 0.0315 0.0265 0.0265 343,293,169
6th Mar 2025 (Thu) 0.0285 0.0285 0.027 0.027 43,791,608
5th Mar 2025 (Wed) 0.028 0.0285 0.028 0.0285 43,936,584
4th Mar 2025 (Tue) 0.0285 0.0285 0.0285 0.0285 45,422,375
3rd Mar 2025 (Mon) 0.0305 0.0305 0.0285 0.0285 25,268,059
28th Feb 2025 (Fri) 0.031 0.031 0.0305 0.0305 11,047,987
27th Feb 2025 (Thu) 0.0325 0.0325 0.031 0.031 11,856,216
26th Feb 2025 (Wed) 0.0325 0.0325 0.0325 0.0325 29,239,384
25th Feb 2025 (Tue) 0.0295 0.0325 0.0295 0.0325 70,477,959
24th Feb 2025 (Mon) 0.031 0.031 0.0295 0.0295 17,784,925
21st Feb 2025 (Fri) 0.032 0.032 0.031 0.031 13,448,934
20th Feb 2025 (Thu) 0.0335 0.0335 0.032 0.032 38,801,356
19th Feb 2025 (Wed) 0.031 0.033 0.031 0.033 91,669,944
18th Feb 2025 (Tue) 0.0315 0.0315 0.031 0.031 68,555,667
17th Feb 2025 (Mon) 0.0335 0.0335 0.0325 0.0325 40,279,476
14th Feb 2025 (Fri) 0.0355 0.0355 0.0335 0.0335 46,488,527
13th Feb 2025 (Thu) 0.0355 0.0355 0.0355 0.0355 14,323,569
12th Feb 2025 (Wed) 0.036 0.036 0.0355 0.0355 6,691,391
11th Feb 2025 (Tue) 0.0365 0.0365 0.036 0.036 29,600,355
10th Feb 2025 (Mon) 0.037 0.037 0.0365 0.0365 38,396,855
7th Feb 2025 (Fri) 0.038 0.038 0.037 0.037 37,296,909
6th Feb 2025 (Thu) 0.038 0.038 0.038 0.038 19,662,574
5th Feb 2025 (Wed) 0.0405 0.0405 0.038 0.038 20,300,634
4th Feb 2025 (Tue) 0.038 0.0405 0.038 0.0405 92,604,211
3rd Feb 2025 (Mon) 0.039 0.039 0.038 0.038 18,935,885
FTSE 100 Latest
Value8,634.80
Change0.00