Clontarf Energy Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.025	0.026	0.025	0.025	0.025	1,531,720
2025-11-10	0.025	0.026	0.024	0.025	0.025	3,890,417
2025-11-07	0.025	0.026	0.024	0.025	0.025	16,954,013
2025-11-06	0.025	0.026	0.025	0.025	0.025	1,349,012
2025-11-05	0.025	0.026	0.024	0.025	0.025	3,570,884
2025-11-04	0.026	0.026	0.024	0.025	0.025	13,957,330
2025-11-03	0.026	0.026	0.025	0.026	0.026	562,245
2025-10-31	0.026	0.026	0.025	0.026	0.026	4,985,846
2025-10-30	0.026	0.026	0.025	0.026	0.026	9,146,522
2025-10-29	0.027	0.028	0.025	0.026	0.026	55,638,805
2025-10-28	0.027	0.027	0.027	0.027	0.027	0
2025-10-27	0.027	0.028	0.027	0.027	0.027	16,421,195
2025-10-24	0.026	0.027	0.025	0.026	0.026	3,816,727
2025-10-23	0.027	0.027	0.025	0.026	0.026	17,641,972
2025-10-22	0.028	0.028	0.026	0.027	0.027	14,263,559
2025-10-21	0.028	0.029	0.027	0.028	0.028	9,994,902
2025-10-20	0.028	0.029	0.027	0.028	0.028	5,990,411
2025-10-17	0.028	0.028	0.027	0.028	0.028	17,170,525
2025-10-16	0.029	0.030	0.027	0.028	0.028	22,958,238
2025-10-15	0.029	0.030	0.027	0.029	0.029	4,142,097
2025-10-14	0.029	0.030	0.027	0.029	0.029	2,679,362
2025-10-13	0.029	0.029	0.027	0.029	0.029	11,347,800
2025-10-10	0.029	0.030	0.027	0.029	0.029	6,337,886
2025-10-09	0.030	0.030	0.027	0.029	0.029	24,481,961
2025-10-08	0.027	0.032	0.026	0.031	0.031	146,434,406
2025-10-07	0.027	0.028	0.026	0.027	0.027	7,110,398
2025-10-06	0.027	0.028	0.026	0.027	0.027	7,986,931
2025-10-03	0.027	0.028	0.026	0.027	0.027	7,690,459
2025-10-02	0.028	0.030	0.026	0.027	0.027	54,499,437
2025-10-01	0.027	0.030	0.027	0.028	0.028	9,954,571
2025-09-30	0.029	0.030	0.027	0.028	0.028	9,486,201
2025-09-29	0.027	0.029	0.026	0.029	0.029	35,213,020
2025-09-26	0.028	0.028	0.025	0.027	0.027	41,912,692
2025-09-25	0.029	0.030	0.028	0.029	0.029	2,443,643
2025-09-24	0.029	0.030	0.028	0.029	0.029	6,595,202
2025-09-23	0.029	0.030	0.028	0.029	0.029	17,731,971
2025-09-22	0.031	0.033	0.027	0.029	0.029	32,169,369
2025-09-19	0.031	0.031	0.028	0.031	0.031	2,539,024
2025-09-18	0.031	0.031	0.028	0.031	0.031	702,885
2025-09-17	0.031	0.031	0.028	0.031	0.031	1,646,485
2025-09-16	0.031	0.033	0.028	0.031	0.031	10,393,150
2025-09-15	0.031	0.033	0.028	0.031	0.031	12,404,280
2025-09-12	0.031	0.033	0.028	0.031	0.031	10,891,145
2025-09-11	0.031	0.033	0.028	0.031	0.031	2,078,350
2025-09-10	0.030	0.033	0.028	0.031	0.031	40,866,124
2025-09-09	0.030	0.030	0.028	0.030	0.030	3,227,650
2025-09-08	0.030	0.032	0.029	0.032	0.032	34,011,559
2025-09-05	0.030	0.032	0.029	0.030	0.030	17,069,533
2025-09-04	0.029	0.032	0.028	0.030	0.030	56,842,712
2025-09-03	0.029	0.030	0.028	0.029	0.029	26,820,112
2025-09-02	0.029	0.030	0.028	0.029	0.029	48,321,289
2025-09-01	0.028	0.030	0.028	0.029	0.029	35,202,930
2025-08-29	0.028	0.030	0.026	0.028	0.028	8,361,349
2025-08-28	0.030	0.030	0.027	0.028	0.028	25,659,353
2025-08-27	0.027	0.032	0.027	0.031	0.031	170,551,020
2025-08-26	0.027	0.027	0.025	0.026	0.026	43,860,047
2025-08-22	0.027	0.028	0.026	0.027	0.027	8,948,728
2025-08-21	0.028	0.029	0.026	0.027	0.027	13,945,835
2025-08-20	0.028	0.029	0.027	0.028	0.028	10,779,400
2025-08-19	0.028	0.028	0.027	0.028	0.028	10,367,010

← NewerPage 5 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.