Clontarf Energy Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.031	0.032	0.031	0.031	0.031	299,128
2025-05-22	0.031	0.033	0.029	0.031	0.031	7,269,500
2025-05-21	0.031	0.033	0.029	0.031	0.031	39,132,434
2025-05-20	0.032	0.032	0.030	0.031	0.031	15,040,080
2025-05-19	0.032	0.034	0.031	0.032	0.032	54,792,609
2025-05-16	0.032	0.033	0.030	0.032	0.032	4,018,007
2025-05-15	0.032	0.033	0.030	0.032	0.032	32,747,760
2025-05-14	0.032	0.033	0.030	0.032	0.032	6,007,329
2025-05-13	0.032	0.034	0.030	0.032	0.032	23,019,471
2025-05-12	0.032	0.034	0.030	0.032	0.032	11,302,358
2025-05-09	0.034	0.035	0.032	0.032	0.032	19,785,083
2025-05-08	0.034	0.034	0.033	0.034	0.034	23,812,036
2025-05-07	0.034	0.034	0.033	0.034	0.034	539,260
2025-05-06	0.036	0.036	0.033	0.034	0.034	34,190,273
2025-05-02	0.037	0.037	0.035	0.036	0.036	28,417,129
2025-05-01	0.037	0.038	0.036	0.037	0.037	19,232,423
2025-04-30	0.037	0.038	0.036	0.037	0.037	37,408,621
2025-04-29	0.035	0.043	0.035	0.037	0.037	175,802,334
2025-04-28	0.034	0.035	0.032	0.034	0.034	5,137,357
2025-04-25	0.034	0.035	0.032	0.034	0.034	6,997,414
2025-04-24	0.037	0.037	0.032	0.034	0.034	146,003,391
2025-04-23	0.037	0.039	0.037	0.037	0.037	16,709,461
2025-04-22	0.039	0.040	0.036	0.037	0.037	44,530,711
2025-04-17	0.039	0.040	0.038	0.039	0.039	41,504,191
2025-04-16	0.039	0.040	0.038	0.039	0.039	38,003,301
2025-04-15	0.040	0.041	0.038	0.039	0.039	54,435,328
2025-04-14	0.039	0.041	0.038	0.040	0.040	41,864,980
2025-04-11	0.039	0.040	0.038	0.039	0.039	17,896,270
2025-04-10	0.040	0.041	0.038	0.039	0.039	3,369,313
2025-04-09	0.035	0.041	0.033	0.040	0.040	53,743,328
2025-04-08	0.035	0.036	0.033	0.036	0.036	6,301,862
2025-04-07	0.035	0.036	0.033	0.035	0.035	29,516,641
2025-04-04	0.037	0.038	0.033	0.035	0.035	47,250,328
2025-04-03	0.037	0.037	0.035	0.037	0.037	26,156,279
2025-04-02	0.037	0.037	0.037	0.037	0.037	8,576,100
2025-04-01	0.038	0.038	0.037	0.037	0.037	16,593,090
2025-03-31	0.039	0.039	0.037	0.038	0.038	28,245,590
2025-03-28	0.039	0.040	0.038	0.039	0.039	53,879,738
2025-03-27	0.036	0.040	0.036	0.039	0.039	53,212,422
2025-03-26	0.041	0.041	0.036	0.036	0.036	95,746,234
2025-03-25	0.042	0.046	0.037	0.042	0.042	320,673,688
2025-03-24	0.035	0.050	0.034	0.043	0.043	930,851,312
2025-03-21	0.028	0.035	0.028	0.035	0.035	285,326,312
2025-03-20	0.029	0.029	0.026	0.028	0.028	36,020,379
2025-03-19	0.029	0.029	0.027	0.029	0.029	16,998,051
2025-03-18	0.029	0.029	0.028	0.029	0.029	6,698,742
2025-03-17	0.029	0.030	0.028	0.029	0.029	3,872,520
2025-03-14	0.028	0.030	0.027	0.029	0.029	50,530,922
2025-03-13	0.029	0.029	0.027	0.028	0.028	50,547,809
2025-03-12	0.027	0.031	0.027	0.031	0.031	168,971,500
2025-03-11	0.027	0.027	0.026	0.027	0.027	10,436,250
2025-03-10	0.027	0.027	0.026	0.027	0.027	3,581,487
2025-03-07	0.027	0.032	0.026	0.027	0.027	343,293,125
2025-03-06	0.029	0.030	0.026	0.027	0.027	43,791,602
2025-03-05	0.028	0.029	0.028	0.029	0.029	43,936,578
2025-03-04	0.029	0.030	0.028	0.029	0.029	45,422,367
2025-03-03	0.031	0.032	0.029	0.029	0.029	25,268,051
2025-02-28	0.031	0.032	0.029	0.031	0.031	11,047,980
2025-02-27	0.031	0.031	0.030	0.031	0.031	11,856,210
2025-02-26	0.033	0.033	0.031	0.033	0.033	29,239,381

← NewerPage 7 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.