Clontarf Energy Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.044	0.050	0.039	0.041	0.041	459,701,000
2024-06-12	0.032	0.053	0.031	0.044	0.044	2,687,695,800
2024-06-11	0.029	0.039	0.026	0.032	0.032	2,477,857,000
2024-06-10	0.016	0.032	0.016	0.029	0.029	3,490,923,200
2024-06-07	0.016	0.017	0.015	0.016	0.016	584,732,062
2024-06-06	0.035	0.035	0.013	0.016	0.016	1,745,958,100
2024-06-05	0.036	0.037	0.034	0.036	0.036	53,348,941
2024-06-04	0.038	0.038	0.034	0.036	0.036	131,920,297
2024-06-03	0.038	0.039	0.036	0.038	0.038	79,754,469
2024-05-31	0.038	0.040	0.037	0.038	0.038	136,011,812
2024-05-30	0.038	0.038	0.037	0.038	0.038	25,634,551
2024-05-29	0.038	0.039	0.036	0.038	0.038	89,906,094
2024-05-28	0.038	0.040	0.035	0.038	0.038	303,288,375
2024-05-24	0.035	0.038	0.033	0.038	0.038	193,257,594
2024-05-23	0.040	0.040	0.031	0.035	0.035	477,579,125
2024-05-22	0.043	0.049	0.039	0.045	0.045	187,969,297
2024-05-21	0.043	0.045	0.041	0.043	0.043	86,470,516
2024-05-20	0.046	0.046	0.040	0.043	0.043	120,378,492
2024-05-17	0.048	0.052	0.043	0.045	0.045	181,070,203
2024-05-16	0.050	0.055	0.040	0.047	0.047	265,968,094
2024-05-15	0.034	0.064	0.033	0.050	0.050	1,467,753,000
2024-05-14	0.034	0.035	0.031	0.034	0.034	5,088,029
2024-05-13	0.036	0.036	0.033	0.034	0.034	19,208,619
2024-05-10	0.037	0.037	0.034	0.036	0.036	87,739,312
2024-05-09	0.038	0.039	0.035	0.038	0.038	41,298,398
2024-05-08	0.034	0.039	0.032	0.038	0.038	195,233,500
2024-05-07	0.034	0.035	0.032	0.034	0.034	38,040,199
2024-05-03	0.036	0.036	0.032	0.034	0.034	51,106,793
2024-05-02	0.037	0.037	0.033	0.037	0.037	33,924,566
2024-05-01	0.038	0.038	0.035	0.038	0.038	5,326,799
2024-04-30	0.038	0.038	0.035	0.038	0.038	6,038,420
2024-04-29	0.038	0.038	0.035	0.038	0.038	40,551,566
2024-04-26	0.038	0.038	0.035	0.038	0.038	10,809,470
2024-04-25	0.038	0.040	0.035	0.038	0.038	7,163,376
2024-04-24	0.041	0.041	0.035	0.038	0.038	82,444,234
2024-04-23	0.036	0.044	0.035	0.041	0.041	169,470,594
2024-04-22	0.034	0.042	0.034	0.036	0.036	245,203,594
2024-04-19	0.033	0.035	0.031	0.033	0.033	16,764,561
2024-04-18	0.033	0.035	0.030	0.033	0.033	83,862,367
2024-04-17	0.033	0.034	0.032	0.033	0.033	28,854,910
2024-04-16	0.033	0.034	0.030	0.033	0.033	42,734,168
2024-04-15	0.033	0.034	0.031	0.033	0.033	14,968,450
2024-04-12	0.033	0.034	0.031	0.033	0.033	70,897,117
2024-04-11	0.036	0.036	0.030	0.033	0.033	227,587,016
2024-04-10	0.037	0.038	0.035	0.036	0.036	62,408,512
2024-04-09	0.037	0.038	0.035	0.037	0.037	89,460,703
2024-04-08	0.037	0.038	0.036	0.037	0.037	31,721,949
2024-04-05	0.036	0.037	0.035	0.035	0.035	218,220,094
2024-04-04	0.036	0.036	0.033	0.036	0.036	39,039,820
2024-04-03	0.036	0.037	0.033	0.036	0.036	42,309,520
2024-04-02	0.037	0.038	0.033	0.036	0.036	99,464,367
2024-03-28	0.036	0.039	0.035	0.037	0.037	148,015,500
2024-03-27	0.034	0.038	0.034	0.036	0.036	62,307,832
2024-03-26	0.037	0.037	0.034	0.034	0.034	99,641,680
2024-03-25	0.037	0.037	0.034	0.037	0.037	127,804,203
2024-03-22	0.034	0.037	0.033	0.037	0.037	221,957,703
2024-03-21	0.035	0.035	0.033	0.034	0.034	103,865,906
2024-03-20	0.037	0.037	0.034	0.035	0.035	265,098,000
2024-03-19	0.035	0.045	0.034	0.037	0.037	521,713,531
2024-03-18	0.040	0.040	0.033	0.035	0.035	1,493,802,000

← NewerPage 11 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.