Clontarf Energy Plc Historical Data - CLON | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Clontarf Energy Plc (CLON)
Clontarf Energy Plc (CLON) Historical

Clontarf Energy Plc (CLON)

0.0375

-0.003

(-7.41%)

Closed April 24 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	15.3846153846	0.0325	0.0425	0.0325	108831225	0.03656864	DE
4	0.0035	10.2941176471	0.034	0.0425	0.0315	100956224	0.03535919	DE
12	-0.005	-11.7647058824	0.0425	0.0625	0.0315	126559198	0.0377343	DE
26	-0.0225	-37.5	0.06	0.08	0.0315	91019214	0.04346782	DE
52	-0.1125	-75	0.15	0.1625	0.0315	104708867	0.07724046	DE
156	-0.3425	-90.1315789474	0.38	0.795	0.0315	83570265	0.13063838	DE
260	-0.1875	-83.3333333333	0.225	1.975	0.0315	52294354	0.15284792	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713198600	0.0325	0	0.00	0.0325	0.0325	0.0325	14968453
1712939400	0.0325	0	0.00	0.0325	0.0325	0.0315	70897127
1712853000	0.0325	-0.003	-8.45	0.0354999	0.0354999	0.0325	227587082
1712766600	0.0354999	-0.001	-2.74	0.0365	0.0365	0.0354999	62408519
1712680200	0.0365	0	0.00	0.0365	0.0365	0.0365	138962112
1712593800	0.0365	0.0015	4.29	0.0365	0.0365	0.0365	31721952
1712334600	0.035	-0.0005	-1.41	0.0354999	0.0365	0.035	249822913
1712248200	0.0354999	0	0.00	0.0354999	0.0354999	0.0354999	45390408
1712161800	0.0354999	0	0.00	0.0354999	0.0354999	0.0354999	70309524
1712075400	0.0354999	-0.001	-2.74	0.0365	0.0365	0.0354999	99464379
1711647000	0.0365	0.0005	1.39	0.036	0.037	0.036	152015525
1711560600	0.036	0.002	5.88	0.034	0.036	0.034	66773735
1711474200	0.034	-0.0025	-6.85	0.0365	0.0365	0.034	99641686
1711387800	0.0365	0	0.00	0.0365	0.0365	0.034	129739388
1711128600	0.0365	0.0025	7.35	0.034	0.0365	0.034	221957744
1711042200	0.034	-0.001	-2.86	0.035	0.035	0.034	103865935
1710955800	0.035	-0.0015	-4.11	0.0365	0.0365	0.034	265098078
1710869400	0.0365	0.0015	4.29	0.035	0.0425	0.035	583813528
1710783000	0.035	-0.0175	-33.33	0.04	0.04	0.0335	1763802432
1710523800	0.0525	0.0125	31.25	0.04	0.0625	0.04	432302413
1710437400	0.04	0	0.00	0.04	0.04	0.04	55894613
1710351000	0.04	0	0.00	0.04	0.04	0.04	5541533
1710264600	0.04	-0.0025	-5.88	0.0425	0.0425	0.04	15082173
1710178200	0.0425	0.0025	6.25	0.04	0.045	0.04	33416446
1709919000	0.04	-0.0025	-5.88	0.0425	0.0425	0.0375	34755263
1709832600	0.0425	0	0.00	0.0425	0.0425	0.0425	28553585
1709746200	0.0425	0	0.00	0.04	0.0625	0.04	276344682
1709659800	0.0425	-0.0025	-5.56	0.045	0.045	0.0425	10275302
1709573400	0.045	0	0.00	0.045	0.045	0.045	9149397
1709314200	0.045	0.0075	20.00	0.0375	0.045	0.0375	126464622
1709227800	0.0375	-0.0025	-6.25	0.04	0.04	0.0375	75188880
1709141400	0.04	0	0.00	0.04	0.04	0.04	14091337
1709055000	0.04	0	0.00	0.04	0.04	0.04	10570314
1708968600	0.04	0	0.00	0.04	0.04	0.04	13820023
1708709400	0.04	0	0.00	0.04	0.04	0.04	31950179
1708623000	0.04	0.0075	23.08	0.0325	0.04	0.0325	155106670
1708536600	0.0325	0	0.00	0.0325	0.0325	0.0325	3320516
1708450200	0.0325	0	0.00	0.0325	0.035	0.0325	49789817
1708363800	0.0325	-0.005	-13.33	0.0375	0.0375	0.0325	13851247
1708104600	0.0375	0	0.00	0.0375	0.0375	0.0375	33496381
1708018200	0.0375	0.0025	7.14	0.035	0.0375	0.035	51157624
1707931800	0.035	0	0.00	0.035	0.035	0.0325	38306568
1707845400	0.035	-0.0025	-6.67	0.0375	0.0375	0.0325	106804717
1707759000	0.0375	0	0.00	0.0375	0.0375	0.0375	40961507
1707499800	0.0375	0	0.00	0.0375	0.0375	0.0375	52284175
1707413400	0.0375	-0.005	-11.76	0.0425	0.0425	0.0375	23459033
1707327000	0.0425	0	0.00	0.0425	0.0425	0.0375	44131029
1707240600	0.0425	0	0.00	0.0425	0.0425	0.0375	94674707
1707154200	0.0425	0	0.00	0.0425	0.0575	0.0425	302289620
1706895000	0.0425	0.0025	6.25	0.04	0.045	0.04	59838162
1706808600	0.04	-0.0025	-5.88	0.0425	0.0425	0.0375	50269187
1706722200	0.0425	0	0.00	0.0425	0.0425	0.0425	62160913
1706635800	0.0425	-0.0025	-5.56	0.045	0.045	0.0375	144068685
1706549400	0.045	0.005	12.50	0.04	0.0475	0.0375	200156468
1706290200	0.04	0	0.00	0.04	0.04	0.0375	77396857
1706203800	0.04	0	0.00	0.04	0.04	0.04	39335871
1706117400	0.04	0	0.00	0.04	0.04	0.0375	52822417

Clontarf Energy

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions