Clontarf Energy Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.028	0.028	0.027	0.028	0.028	10,367,010
2025-08-18	0.029	0.030	0.027	0.029	0.029	5,777,784
2025-08-15	0.029	0.030	0.029	0.029	0.029	1,038,099
2025-08-14	0.029	0.029	0.027	0.029	0.029	2,163,821
2025-08-13	0.029	0.030	0.028	0.029	0.029	15,607,081
2025-08-12	0.029	0.030	0.027	0.029	0.029	15,804,400
2025-08-11	0.029	0.031	0.028	0.029	0.029	2,311,518
2025-08-08	0.029	0.031	0.028	0.029	0.029	6,435,538
2025-08-07	0.029	0.031	0.028	0.029	0.029	27,895,749
2025-08-06	0.029	0.031	0.029	0.029	0.029	3,000,000
2025-08-05	0.031	0.031	0.028	0.029	0.029	66,878,820
2025-08-04	0.032	0.033	0.026	0.031	0.031	13,678,160
2025-08-01	0.032	0.033	0.030	0.032	0.032	6,469,440
2025-07-31	0.032	0.032	0.030	0.032	0.032	5,994,967
2025-07-30	0.032	0.032	0.030	0.032	0.032	4,388,880
2025-07-29	0.033	0.033	0.030	0.032	0.032	5,247,764
2025-07-28	0.034	0.034	0.032	0.034	0.034	6,084,501
2025-07-25	0.034	0.034	0.032	0.034	0.034	1,947,444
2025-07-24	0.034	0.034	0.032	0.034	0.034	7,783,419
2025-07-23	0.034	0.034	0.032	0.034	0.034	7,250,000
2025-07-22	0.034	0.034	0.032	0.034	0.034	25,280,881
2025-07-21	0.031	0.035	0.030	0.034	0.034	78,333,070
2025-07-18	0.032	0.033	0.030	0.031	0.031	6,463,652
2025-07-17	0.032	0.033	0.031	0.032	0.032	5,418,825
2025-07-16	0.032	0.032	0.032	0.032	0.032	2,933,140
2025-07-15	0.032	0.033	0.031	0.032	0.032	29,375,029
2025-07-14	0.032	0.032	0.030	0.032	0.032	2,500,041
2025-07-11	0.032	0.032	0.030	0.032	0.032	12,266,040
2025-07-10	0.032	0.032	0.032	0.032	0.032	27,208,998
2025-07-09	0.033	0.033	0.030	0.032	0.032	38,901,412
2025-07-08	0.033	0.033	0.031	0.033	0.033	688,139
2025-07-07	0.033	0.035	0.031	0.033	0.033	5,263,201
2025-07-04	0.031	0.035	0.031	0.033	0.033	98,578,500
2025-07-03	0.031	0.032	0.030	0.031	0.031	1,533,125
2025-07-02	0.031	0.032	0.030	0.031	0.031	7,726,488
2025-07-01	0.031	0.032	0.030	0.031	0.031	4,523,778
2025-06-30	0.031	0.032	0.030	0.031	0.031	10,255,780
2025-06-27	0.033	0.035	0.030	0.031	0.031	23,999,734
2025-06-26	0.034	0.034	0.032	0.033	0.033	11,470,846
2025-06-25	0.034	0.035	0.032	0.034	0.034	20,707,666
2025-06-24	0.034	0.035	0.032	0.034	0.034	17,416,641
2025-06-23	0.035	0.037	0.032	0.034	0.034	52,090,121
2025-06-20	0.036	0.037	0.034	0.035	0.035	18,329,936
2025-06-19	0.037	0.038	0.035	0.036	0.036	42,049,707
2025-06-18	0.037	0.038	0.035	0.037	0.037	31,955,924
2025-06-17	0.038	0.039	0.036	0.037	0.037	54,125,527
2025-06-16	0.038	0.039	0.036	0.038	0.038	24,542,789
2025-06-13	0.039	0.039	0.038	0.038	0.038	13,984,638
2025-06-12	0.040	0.040	0.038	0.039	0.039	32,276,520
2025-06-11	0.038	0.044	0.037	0.040	0.040	196,256,428
2025-06-10	0.040	0.041	0.036	0.038	0.038	95,345,000
2025-06-09	0.033	0.042	0.031	0.040	0.040	370,681,656
2025-06-06	0.031	0.035	0.031	0.033	0.033	233,095,768
2025-06-05	0.032	0.032	0.030	0.032	0.032	320,160
2025-06-04	0.032	0.032	0.030	0.032	0.032	34,387,185
2025-06-03	0.032	0.033	0.030	0.032	0.032	23,040,971
2025-06-02	0.030	0.034	0.030	0.032	0.032	110,026,492
2025-05-30	0.032	0.032	0.029	0.030	0.030	16,410,015
2025-05-29	0.032	0.033	0.030	0.032	0.032	701,515
2025-05-28	0.032	0.032	0.030	0.032	0.032	3,560,000

← NewerPage 6 of 22 · 1,263 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.