Clontarf Energy Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.027	0.027	0.025	0.026	0.026	3,019,867
2026-02-05	0.027	0.028	0.025	0.027	0.027	28,049,384
2026-02-04	0.025	0.028	0.023	0.027	0.027	101,465,690
2026-02-03	0.025	0.027	0.023	0.025	0.025	18,455,529
2026-02-02	0.025	0.027	0.023	0.025	0.025	3,843,646
2026-01-30	0.028	0.030	0.023	0.025	0.025	85,103,156
2026-01-29	0.028	0.030	0.026	0.028	0.028	50,837,208
2026-01-28	0.029	0.030	0.025	0.029	0.029	32,262,904
2026-01-27	0.029	0.030	0.026	0.029	0.029	110,940,398
2026-01-26	0.027	0.032	0.026	0.029	0.029	127,135,398
2026-01-23	0.028	0.030	0.025	0.027	0.027	63,663,844
2026-01-22	0.026	0.035	0.023	0.028	0.028	80,581,277
2026-01-21	0.026	0.028	0.023	0.026	0.026	29,546,017
2026-01-20	0.024	0.028	0.023	0.026	0.026	25,967,320
2026-01-19	0.024	0.025	0.022	0.024	0.024	17,579,211
2026-01-16	0.024	0.027	0.022	0.024	0.024	21,554,275
2026-01-15	0.024	0.025	0.023	0.024	0.024	6,472,552
2026-01-14	0.024	0.025	0.022	0.024	0.024	5,457,514
2026-01-13	0.024	0.025	0.022	0.024	0.024	8,626,940
2026-01-12	0.022	0.027	0.020	0.024	0.024	71,330,719
2026-01-09	0.020	0.029	0.019	0.022	0.022	529,989,533
2026-01-08	0.020	0.021	0.018	0.020	0.020	217,831,331
2026-01-07	0.020	0.021	0.018	0.020	0.020	22,338,062
2026-01-06	0.020	0.021	0.018	0.020	0.020	2,101,983
2026-01-05	0.022	0.023	0.018	0.020	0.020	37,183,609
2026-01-02	0.020	0.025	0.020	0.022	0.022	146,221,580
2025-12-31	0.020	0.021	0.017	0.020	0.020	371,167
2025-12-30	0.019	0.021	0.017	0.020	0.020	57,145,566
2025-12-29	0.019	0.020	0.017	0.019	0.019	594,736
2025-12-24	0.019	0.019	0.019	0.019	0.019	0
2025-12-23	0.019	0.020	0.017	0.019	0.019	1,914,550
2025-12-22	0.019	0.020	0.018	0.019	0.019	9,575,000
2025-12-19	0.019	0.020	0.017	0.019	0.019	13,573,244
2025-12-18	0.019	0.020	0.019	0.019	0.019	250,000
2025-12-17	0.019	0.020	0.019	0.019	0.019	159,600
2025-12-16	0.019	0.020	0.019	0.019	0.019	5,025,252
2025-12-15	0.019	0.020	0.017	0.019	0.019	2,256,427
2025-12-12	0.019	0.020	0.017	0.019	0.019	8,883,420
2025-12-11	0.022	0.023	0.017	0.019	0.019	129,421,712
2025-12-10	0.024	0.024	0.020	0.022	0.022	57,024,960
2025-12-09	0.024	0.025	0.022	0.024	0.024	12,687,010
2025-12-08	0.024	0.025	0.024	0.024	0.024	88,856
2025-12-05	0.024	0.025	0.022	0.024	0.024	5,804,280
2025-12-04	0.024	0.025	0.024	0.024	0.024	22,400
2025-12-03	0.024	0.025	0.022	0.024	0.024	5,754,679
2025-12-02	0.024	0.025	0.022	0.024	0.024	11,135,080
2025-12-01	0.024	0.024	0.022	0.024	0.024	3,706,495
2025-11-28	0.025	0.025	0.024	0.024	0.024	15,755,352
2025-11-27	0.025	0.025	0.024	0.025	0.025	3,982,522
2025-11-26	0.025	0.025	0.024	0.025	0.025	38,404,036
2025-11-25	0.026	0.027	0.025	0.026	0.026	383,581
2025-11-24	0.026	0.027	0.026	0.026	0.026	40,740
2025-11-21	0.027	0.027	0.025	0.026	0.026	19,733,919
2025-11-20	0.027	0.027	0.026	0.027	0.027	10,441,705
2025-11-19	0.027	0.027	0.026	0.027	0.027	5,450,547
2025-11-18	0.026	0.030	0.026	0.027	0.027	410,292,406
2025-11-17	0.025	0.026	0.024	0.025	0.025	11,000,420
2025-11-14	0.025	0.026	0.025	0.025	0.025	500,000
2025-11-13	0.025	0.025	0.024	0.025	0.025	8,006,572
2025-11-12	0.025	0.026	0.025	0.025	0.025	4,908,075

← NewerPage 4 of 22 · 1,262 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.