CLNR.L Share History

CLNR.L Share Price history. The following table shows end-of-day data CLNR historical share prices for CLNR.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

CLNR.L
Share Price CLNR.L
Charts CLNR.L
Trades CLNR.L
History Compare
CLNR.L CLNR.L
Share News CLNR.L
RNS CLNR.L
Accounts

Date	Open	High	Low	Close	Volume
2020-06-24	0.80	0.83	0.80	0.80	5,822,264
2020-06-23	0.75	0.85	0.75	0.80	10,454,792
2020-06-22	0.68	0.75	0.68	0.75	2,857,281
2020-06-19	0.68	0.68	0.68	0.68	2,025,907
2020-06-18	0.68	0.68	0.65	0.68	1,767,998
2020-06-17	0.68	0.68	0.63	0.68	4,817,900
2020-06-16	0.68	0.68	0.68	0.68	796,789
2020-06-15	0.68	0.68	0.65	0.68	3,096,667
2020-06-12	0.68	0.68	0.68	0.68	2,601,533
2020-06-11	0.73	0.73	0.68	0.68	7,360,318
2020-06-10	0.75	0.75	0.73	0.73	4,070,661
2020-06-09	0.83	0.83	0.75	0.75	5,939,976
2020-06-08	0.78	0.88	0.78	0.78	15,204,333
2020-06-05	0.75	0.78	0.75	0.78	4,479,386
2020-06-04	0.80	0.80	0.68	0.78	25,082,486
2020-06-03	0.70	0.78	0.70	0.78	14,370,388
2020-06-02	0.68	0.73	0.68	0.70	4,313,430
2020-06-01	0.68	0.70	0.68	0.68	1,396,702
2020-05-29	0.68	0.68	0.68	0.68	2,716,455
2020-05-28	0.70	0.70	0.68	0.68	3,467,251
2020-05-27	0.70	0.70	0.70	0.70	4,079,294
2020-05-26	0.73	0.73	0.70	0.70	1,528,768
2020-05-22	0.73	0.73	0.73	0.73	3,312,025
2020-05-21	0.70	0.73	0.68	0.73	1,263,449
2020-05-20	0.75	0.75	0.68	0.70	8,920,423
2020-05-19	0.75	0.75	0.75	0.75	1,421,792
2020-05-18	0.75	0.75	0.75	0.75	1,386,193
2020-05-15	0.78	0.78	0.75	0.75	2,582,938
2020-05-14	0.78	0.78	0.78	0.78	608,282
2020-05-13	0.75	0.78	0.73	0.78	4,599,478
2020-05-12	0.75	0.72	0.72	0.75	682,325
2020-05-11	0.83	0.83	0.73	0.75	5,720,138
2020-05-07	0.83	0.83	0.83	0.83	1,429,439
2020-05-06	0.73	0.83	0.73	0.83	7,788,618
2020-05-05	0.68	0.72	0.72	0.73	5,167,487
2020-05-04	0.80	0.80	0.68	0.68	8,480,126
2020-05-01	0.80	0.77	0.77	0.80	2,084,343
2020-04-30	0.80	0.80	0.80	0.80	1,028,243
2020-04-29	0.78	0.80	0.75	0.80	2,778,115
2020-04-28	0.75	0.75	0.75	0.75	1,381,034
2020-04-27	0.75	0.75	0.73	0.75	1,966,570
2020-04-24	0.80	0.80	0.75	0.75	2,675,511
2020-04-23	0.80	0.80	0.80	0.80	2,858,385
2020-04-22	0.80	0.80	0.80	0.80	2,596,779
2020-04-21	0.85	0.85	0.78	0.80	8,764,346
2020-04-20	0.83	0.85	0.83	0.85	9,655,338
2020-04-17	0.85	0.85	0.78	0.83	1,975,050
2020-04-16	0.83	0.85	0.80	0.85	4,470,836
2020-04-15	0.83	0.83	0.78	0.78	1,157,758
2020-04-14	0.83	0.83	0.83	0.83	5,806,596
2020-04-10	0.83	0.83	0.83	0.83	0
2020-04-09	0.83	0.83	0.83	0.83	2,466,619
2020-04-08	0.73	0.83	0.73	0.83	8,236,292
2020-04-07	0.70	0.78	0.70	0.70	5,195,313
2020-04-06	0.63	0.70	0.63	0.63	8,628,999
2020-04-03	0.63	0.63	0.63	0.63	155,312
2020-04-03	0.63	0.65	0.65	0.63	14,799,575
2020-04-02	0.65	0.63	0.63	0.63	2,852,440
2020-04-02	0.65	0.65	0.63	0.65	1,829,188
2020-04-01	0.70	0.65	0.65	0.65	1,577,525
2020-04-01	0.70	0.70	0.63	0.70	1,577,525
2020-03-31	0.70	0.65	0.65	0.70	512,820
2020-03-30	0.70	0.70	0.70	0.70	968,901
2020-03-27	0.68	0.70	0.68	0.68	1,844,410
2020-03-26	0.68	0.68	0.68	0.68	1,171,021
2020-03-25	0.63	0.68	0.63	0.63	6,946,422
2020-03-24	0.63	0.63	0.63	0.63	310,624
2020-03-23	0.65	0.65	0.60	0.63	562,011
2020-03-20	0.64	0.65	0.63	0.64	3,807,249
2020-03-19	0.68	0.68	0.68	0.68	1,343,301
2020-03-18	0.73	0.73	0.70	0.73	1,676,817
2020-03-17	0.83	0.83	0.80	0.83	267,294
2020-03-16	0.83	0.83	0.83	0.83	1,099,981
2020-03-13	0.88	0.88	0.83	0.75	2,829,297
2020-03-12	0.88	0.88	0.73	0.88	3,175,464
2020-03-11	0.90	0.90	0.88	0.90	1,421,770
2020-03-10	0.85	0.90	0.85	0.85	4,534,360
2020-03-09	0.99	0.99	0.83	1.08	9,143,780
2020-03-06	1.08	1.08	1.00	1.08	4,139,081
2020-03-05	1.18	1.18	1.08	1.18	5,532,046
2020-03-04	1.20	1.20	1.18	1.20	517,696
2020-03-03	1.15	1.21	1.13	1.15	4,656,852
2020-03-02	1.18	1.18	1.10	1.18	1,992,522
2020-02-28	1.25	1.25	1.13	1.25	4,152,682
2020-02-27	1.23	1.28	1.23	1.23	2,463,987
2020-02-26	1.30	1.30	1.28	1.30	1,429,990
2020-02-25	1.30	1.30	1.30	1.30	1,698,026
2020-02-24	1.33	1.33	1.28	1.33	3,101,658
2020-02-21	1.38	1.38	1.33	1.33	5,203,294
2020-02-20	1.38	1.38	1.38	1.38	3,043,739
2020-02-19	1.41	1.41	1.38	1.38	2,283,497
2020-02-18	1.43	1.43	1.41	1.41	821,353
2020-02-17	1.43	1.43	1.43	1.43	855,764
2020-02-14	1.40	1.43	1.38	1.43	3,609,666
2020-02-13	1.43	1.45	1.38	1.40	8,738,406
2020-02-12	1.43	1.43	1.43	1.43	443,759
2020-02-11	1.48	1.48	1.43	1.43	3,906,928
2020-02-10	1.50	1.50	1.48	1.48	2,855,366
2020-02-07	1.48	1.50	1.43	1.50	2,752,188
2020-02-06	1.48	1.48	1.48	1.48	1,172,673
2020-02-05	1.48	1.48	1.48	1.48	1,581,495
2020-02-04	1.53	1.53	1.43	1.48	5,654,470
2020-02-03	1.58	1.58	1.53	1.53	1,338,396
2020-01-31	1.58	1.58	1.58	1.58	3,480,612
2020-01-30	1.58	1.58	1.55	1.58	1,165,461
2020-01-29	1.63	1.63	1.58	1.58	2,158,162
2020-01-28	1.60	1.63	1.58	1.63	4,067,336
2020-01-27	1.63	1.63	1.60	1.60	510,235
2020-01-24	1.63	1.63	1.63	1.63	836,703
2020-01-23	1.63	1.63	1.63	1.63	3,354,489
2020-01-22	1.63	1.63	1.63	1.63	5,041,548
2020-01-21	1.60	1.63	1.58	1.63	4,582,123
2020-01-20	1.60	1.60	1.60	1.60	115,223
2020-01-17	1.58	1.60	1.58	1.60	3,435,237
2020-01-16	1.58	1.58	1.55	1.58	250,000
2020-01-15	1.58	1.58	1.58	1.58	3,918,498
2020-01-14	1.63	1.63	1.55	1.60	3,647,019
2020-01-13	1.65	1.65	1.63	1.63	6,871,852
2020-01-10	1.63	1.65	1.63	1.65	5,762,698
2020-01-09	1.63	1.65	1.63	1.65	8,340,267
2020-01-08	1.55	1.68	1.55	1.63	22,206,507
2020-01-07	1.55	1.55	1.55	1.55	1,191,931
2020-01-06	1.53	1.63	1.53	1.55	8,332,806
2020-01-03	1.60	1.60	1.53	1.53	3,538,022
2020-01-02	1.58	1.60	1.53	1.60	2,621,273
2020-01-01	1.58	1.58	1.58	1.58	0
2019-12-31	1.58	1.58	1.58	1.58	916,626
2019-12-30	1.50	1.58	1.50	1.58	3,586,444
2019-12-27	1.40	1.50	1.40	1.50	3,678,531
2019-12-25	1.40	1.40	1.40	1.40	0
2019-12-24	1.40	1.40	1.38	1.40	1,920,082
2019-12-23	1.38	1.40	1.38	1.40	1,434,444
2019-12-20	1.38	1.38	1.38	1.38	864,086
2019-12-19	1.43	1.43	1.38	1.38	3,124,911
2019-12-18	1.43	1.43	1.43	1.43	155,021
2019-12-17	1.38	1.43	1.38	1.43	2,582,594
2019-12-16	1.43	1.43	1.38	1.38	864,596
2019-12-13	1.43	1.45	1.43	1.43	2,937,546
2019-12-12	1.43	1.45	1.43	1.43	957,848
2019-12-11	1.35	1.43	1.35	1.43	3,664,585
2019-12-10	1.38	1.38	1.33	1.35	5,142,039
2019-12-09	1.43	1.45	1.38	1.38	7,286,150
2019-12-06	1.43	1.45	1.43	1.43	5,720,368
2019-12-05	1.43	1.43	1.43	1.43	2,276,925
2019-12-04	1.45	1.53	1.43	1.43	15,431,784
2019-12-03	1.33	1.45	1.33	1.45	14,434,471
2019-12-02	1.33	1.35	1.33	1.33	8,739,433
2019-11-29	1.33	1.33	1.33	1.33	2,522,636
2019-11-28	1.33	1.35	1.33	1.33	9,943,694
2019-11-27	1.35	1.35	1.33	1.33	1,498,554
2019-11-26	1.35	1.35	1.35	1.35	205,105
2019-11-25	1.40	1.40	1.35	1.35	808,571
2019-11-22	1.33	1.33	1.33	1.33	546,706
2019-11-21	1.33	1.33	1.33	1.33	4,526,092
2019-11-20	1.35	1.35	1.33	1.33	914,158
2019-11-19	1.38	1.38	1.33	1.35	4,531,697
2019-11-18	1.38	1.38	1.38	1.38	3,672,467
2019-11-15	1.38	1.38	1.38	1.38	1,324,960
2019-11-14	1.40	1.40	1.35	1.38	2,856,188
2019-11-13	1.40	1.40	1.40	1.40	651,329
2019-11-12	1.40	1.40	1.40	1.40	2,590,500
2019-11-11	1.38	1.40	1.38	1.40	2,906,868
2019-11-08	1.40	1.40	1.38	1.38	2,879,213
2019-11-07	1.40	1.43	1.38	1.40	4,882,139
2019-11-06	1.43	1.43	1.40	1.40	611,397
2019-11-05	1.43	1.43	1.40	1.43	29,347
2019-11-04	1.43	1.43	1.43	1.43	2,620,947
2019-11-01	1.43	1.43	1.38	1.43	2,005,341
2019-10-31	1.43	1.43	1.43	1.43	999,057
2019-10-30	1.48	1.48	1.43	1.43	5,872,185
2019-10-29	1.53	1.53	1.53	1.53	883,351
2019-10-28	1.53	1.53	1.53	1.53	1,279,576
2019-10-25	1.53	1.53	1.53	1.53	840,068
2019-10-24	1.53	1.53	1.53	1.53	294,313
2019-10-23	1.53	1.53	1.53	1.53	25,000
2019-10-22	1.53	1.53	1.53	1.53	1,684,358
2019-10-21	1.53	1.53	1.53	1.53	521,006
2019-10-18	1.53	1.53	1.53	1.53	1,884,708
2019-10-17	1.53	1.53	1.53	1.53	789,574
2019-10-16	1.53	1.53	1.53	1.53	1,550,000
2019-10-15	1.53	1.53	1.53	1.53	629,472
2019-10-14	1.53	1.53	1.50	1.53	723,737
2019-10-11	1.53	1.53	1.50	1.53	1,735,318
2019-10-10	1.53	1.53	1.53	1.53	919,669
2019-10-09	1.50	1.53	1.50	1.53	1,407,070
2019-10-08	1.53	1.53	1.48	1.50	1,676,118
2019-10-07	1.53	1.53	1.53	1.53	701,112
2019-10-04	1.53	1.53	1.53	1.53	902,914
2019-10-03	1.58	1.58	1.53	1.53	630,043
2019-10-02	1.58	1.58	1.58	1.58	1,296,116
2019-10-01	1.53	1.58	1.53	1.58	6,584,668
2019-09-30	1.53	1.53	1.53	1.53	1,293,055
2019-09-27	1.53	1.53	1.53	1.53	2,269,261
2019-09-26	1.58	1.58	1.53	1.53	869,911
2019-09-25	1.58	1.58	1.55	1.58	388,667
2019-09-24	1.58	1.58	1.58	1.58	376,453
2019-09-23	1.65	1.65	1.58	1.58	1,123,258
2019-09-20	1.65	1.65	1.60	1.65	3,552,872
2019-09-19	1.58	1.68	1.58	1.65	4,167,843
2019-09-18	1.45	1.60	1.45	1.58	9,205,551
2019-09-17	1.43	1.45	1.43	1.45	1,488,213
2019-09-16	1.45	1.45	1.43	1.43	812,048
2019-09-13	1.43	1.43	1.43	1.43	281,670
2019-09-12	1.43	1.43	1.43	1.43	218,330
2019-09-11	1.43	1.43	1.43	1.43	1,082,382
2019-09-10	1.43	1.43	1.43	1.43	1,964,542
2019-09-09	1.45	1.45	1.40	1.43	1,364,867
2019-09-06	1.43	1.43	1.43	1.43	2,406,106
2019-09-05	1.43	1.43	1.43	1.43	492,523
2019-09-04	1.38	1.43	1.38	1.43	4,420,937
2019-09-03	1.43	1.43	1.38	1.38	1,472,094
2019-09-02	1.43	1.43	1.43	1.43	243,412
2019-08-30	1.43	1.43	1.38	1.43	1,215,442
2019-08-29	1.43	1.43	1.43	1.43	933,936
2019-08-28	1.45	1.45	1.40	1.43	1,403,705
2019-08-27	1.45	1.45	1.45	1.45	1,729,654
2019-08-23	1.43	1.45	1.40	1.43	1,216,889
2019-08-22	1.55	1.55	1.43	1.43	9,091,651
2019-08-21	1.45	1.48	1.45	1.48	1,515,407
2019-08-20	1.43	1.45	1.43	1.45	1,857,198
2019-08-19	1.50	1.50	1.43	1.43	3,216,016
2019-08-16	1.50	1.50	1.50	1.50	302,169
2019-08-15	1.50	1.50	1.45	1.50	2,189,061
2019-08-14	1.48	1.58	1.45	1.50	3,900,604
2019-08-13	1.48	1.48	1.48	1.48	1,796,955
2019-08-12	1.48	1.48	1.48	1.48	1,419,422
2019-08-09	1.48	1.48	1.48	1.48	3,482,071
2019-08-08	1.53	1.53	1.48	1.50	4,517,254
2019-08-07	1.58	1.58	1.53	1.53	6,236,690
2019-08-06	1.58	1.58	1.58	1.58	1,392,832
2019-08-05	1.65	1.65	1.55	1.58	3,212,672
2019-08-02	1.70	1.70	1.65	1.65	3,517,853
2019-08-01	1.70	1.70	1.70	1.70	1,525,783
2019-07-31	1.68	1.70	1.68	1.70	234,363
2019-07-30	1.65	1.70	1.65	1.68	1,599,856
2019-07-29	1.65	1.65	1.65	1.65	1,035,400
2019-07-26	1.63	1.68	1.63	1.65	7,651,444
2019-07-25	1.63	1.63	1.63	1.63	1,275,648
2019-07-24	1.68	1.68	1.63	1.63	3,701,052
2019-07-23	1.68	1.68	1.68	1.68	733,281
2019-07-22	1.68	1.68	1.68	1.68	212,374
2019-07-19	1.68	1.68	1.68	1.68	477,174
2019-07-18	1.68	1.68	1.68	1.68	157,914
2019-07-17	1.68	1.68	1.68	1.68	1,098,688
2019-07-16	1.68	1.68	1.68	1.68	916,291
2019-07-15	1.68	1.68	1.68	1.68	1,508,446
2019-07-12	1.68	1.68	1.68	1.68	1,869,447
2019-07-11	1.73	1.73	1.68	1.68	3,358,782
2019-07-10	1.73	1.73	1.73	1.73	2,678,058
2019-07-09	1.75	1.75	1.73	1.73	2,239,955
2019-07-08	1.73	1.75	1.73	1.75	2,010,742
2019-07-05	1.73	1.73	1.73	1.73	1,756,731
2019-07-04	1.73	1.73	1.73	1.73	919,099
2019-07-03	1.70	1.78	1.70	1.73	12,188,404
2019-07-02	1.68	1.70	1.68	1.70	4,956,504
2019-07-01	1.73	1.78	1.67	1.68	3,622,725
2019-06-28	1.68	1.70	1.65	1.70	7,299,937
2019-06-27	1.68	1.68	1.68	1.68	1,535,537
2019-06-26	1.70	1.70	1.68	1.68	4,466,475
2019-06-25	1.70	1.70	1.66	1.70	6,683,658
2019-06-24	1.73	1.73	1.70	1.70	2,553,016
2019-06-21	1.73	1.73	1.73	1.73	749,555
2019-06-20	1.73	1.73	1.73	1.73	1,062,170
2019-06-19	1.73	1.73	1.68	1.73	11,241,328
2019-06-18	1.73	1.73	1.73	1.73	589,406
2019-06-17	1.73	1.73	1.73	1.73	3,169,466
2019-06-14	1.73	1.73	1.70	1.73	2,714,666
2019-06-13	1.78	1.78	1.73	1.73	11,508,613
2019-06-12	1.78	1.78	1.78	1.78	1,388,557
2019-06-11	1.78	1.78	1.78	1.78	3,247,039
2019-06-10	1.85	1.85	1.78	1.78	4,560,138
2019-06-07	1.85	1.85	1.85	1.85	3,419,307
2019-06-06	1.88	1.88	1.80	1.85	9,857,435
2019-06-05	2.05	2.13	2.05	2.10	2,485,677
2019-06-04	2.05	2.05	2.05	2.05	356,591
2019-06-03	2.25	2.25	2.05	2.05	1,404,595
2019-05-31	2.30	2.30	2.25	2.30	2,108,950
2019-05-30	2.25	2.30	2.10	2.30	1,569,839
2019-05-29	2.18	2.18	2.13	2.13	101,260
2019-05-28	2.18	2.18	2.18	2.18	460
2019-05-24	2.18	2.18	2.18	2.18	699,789
2019-05-23	2.43	2.43	2.08	2.18	7,094,078
2019-05-22	2.28	2.50	2.25	2.43	5,230,941
2019-05-21	2.10	2.28	2.10	2.28	3,800,118
2019-05-20	2.15	2.15	2.05	2.10	2,347,710
2019-05-17	2.23	2.23	2.15	2.15	367,273
2019-05-16	2.30	2.30	2.15	2.23	1,697,329
2019-05-15	2.20	2.30	2.20	2.30	509,832
2019-05-14	2.30	2.30	2.15	2.20	1,184,780
2019-05-13	2.33	2.33	2.30	2.30	358,033
2019-05-10	2.33	2.33	2.30	2.33	893,513
2019-05-09	2.33	2.33	2.15	2.33	1,744,792
2019-05-08	2.53	2.53	2.33	2.33	1,310,572
2019-05-07	2.53	2.53	2.53	2.53	209,994

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131