Clontarf Energy Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.033	0.033	0.031	0.033	0.033	29,239,381
2025-02-25	0.030	0.033	0.029	0.033	0.033	70,477,953
2025-02-24	0.031	0.032	0.030	0.030	0.030	17,784,920
2025-02-21	0.032	0.032	0.030	0.031	0.031	13,448,930
2025-02-20	0.034	0.034	0.031	0.032	0.032	38,801,352
2025-02-19	0.031	0.034	0.031	0.033	0.033	91,669,938
2025-02-18	0.032	0.033	0.029	0.031	0.031	68,555,664
2025-02-17	0.033	0.033	0.032	0.033	0.033	40,279,473
2025-02-14	0.035	0.035	0.032	0.034	0.034	46,488,520
2025-02-13	0.036	0.036	0.035	0.036	0.036	14,323,560
2025-02-12	0.036	0.036	0.035	0.036	0.036	6,691,391
2025-02-11	0.037	0.038	0.035	0.036	0.036	29,600,350
2025-02-10	0.037	0.038	0.035	0.037	0.037	38,396,848
2025-02-07	0.038	0.040	0.036	0.037	0.037	37,296,898
2025-02-06	0.038	0.039	0.036	0.038	0.038	19,662,570
2025-02-05	0.039	0.039	0.037	0.038	0.038	20,300,631
2025-02-04	0.038	0.042	0.038	0.041	0.041	92,604,211
2025-02-03	0.039	0.039	0.038	0.038	0.038	18,935,881
2025-01-31	0.039	0.039	0.038	0.039	0.039	8,758,582
2025-01-30	0.040	0.040	0.038	0.039	0.039	44,943,238
2025-01-29	0.040	0.041	0.039	0.040	0.040	57,620,840
2025-01-28	0.045	0.046	0.037	0.040	0.040	184,375,906
2025-01-27	0.040	0.053	0.039	0.045	0.045	689,675,000
2025-01-24	0.037	0.041	0.036	0.040	0.040	94,629,773
2025-01-23	0.035	0.039	0.035	0.037	0.037	142,246,406
2025-01-22	0.034	0.035	0.033	0.034	0.034	72,911,562
2025-01-21	0.034	0.034	0.033	0.034	0.034	29,709,000
2025-01-20	0.036	0.036	0.033	0.034	0.034	109,467,398
2025-01-17	0.038	0.039	0.033	0.037	0.037	61,222,047
2025-01-16	0.042	0.043	0.036	0.038	0.038	133,956,000
2025-01-15	0.031	0.043	0.031	0.042	0.042	443,359,531
2025-01-14	0.030	0.031	0.029	0.030	0.030	12,098,180
2025-01-13	0.030	0.030	0.029	0.030	0.030	9,484,627
2025-01-10	0.032	0.032	0.030	0.031	0.031	12,528,220
2025-01-09	0.032	0.033	0.030	0.032	0.032	25,875,250
2025-01-08	0.032	0.032	0.031	0.032	0.032	4,551,998
2025-01-07	0.032	0.033	0.031	0.032	0.032	7,473,829
2025-01-06	0.032	0.034	0.031	0.032	0.032	14,364,960
2025-01-03	0.032	0.034	0.031	0.032	0.032	20,134,199
2025-01-02	0.032	0.032	0.031	0.032	0.032	24,886,801
2024-12-31	0.033	0.034	0.032	0.033	0.033	7,084,241
2024-12-30	0.033	0.034	0.032	0.033	0.033	9,271,448
2024-12-27	0.033	0.035	0.032	0.033	0.033	37,430,793
2024-12-24	0.033	0.033	0.032	0.033	0.033	3,036,526
2024-12-23	0.033	0.033	0.030	0.033	0.033	20,444,150
2024-12-20	0.033	0.033	0.032	0.033	0.033	12,751,610
2024-12-19	0.033	0.033	0.032	0.033	0.033	7,783,730
2024-12-18	0.034	0.034	0.032	0.034	0.034	10,961,620
2024-12-17	0.034	0.035	0.032	0.034	0.034	11,966,770
2024-12-16	0.034	0.034	0.033	0.034	0.034	32,523,699
2024-12-13	0.034	0.034	0.032	0.034	0.034	4,299,876
2024-12-12	0.036	0.037	0.034	0.034	0.034	45,057,551
2024-12-11	0.034	0.037	0.034	0.036	0.036	50,879,191
2024-12-10	0.035	0.036	0.033	0.034	0.034	21,931,840
2024-12-09	0.035	0.037	0.034	0.035	0.035	62,064,449
2024-12-06	0.037	0.037	0.031	0.035	0.035	164,579,391
2024-12-05	0.031	0.041	0.030	0.037	0.037	590,758,938
2024-12-04	0.034	0.034	0.030	0.031	0.031	175,570,203
2024-12-03	0.036	0.036	0.031	0.034	0.034	146,794,297
2024-12-02	0.038	0.038	0.035	0.038	0.038	16,349,100

← NewerPage 8 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.