Poolbeg Pharma

(POLB)
Sector: Pharmaceuticals & Biotechnology
8.82p
-0.28p -3.08
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 9.00p 9.03p 8.80p 8.82p 446,528
07/11/2024 9.00p 9.20p 8.80p 9.10p 532,787
06/11/2024 9.00p 9.20p 8.80p 9.00p 504,811
05/11/2024 8.70p 9.20p 8.70p 9.05p 1,398,068
04/11/2024 8.30p 9.00p 8.10p 8.80p 1,366,717
01/11/2024 8.00p 8.41p 7.80p 8.30p 399,043
31/10/2024 7.95p 8.20p 7.80p 8.00p 564,650
30/10/2024 7.70p 8.10p 7.70p 7.80p 384,182
29/10/2024 7.90p 8.00p 7.62p 7.70p 582,288
28/10/2024 8.10p 8.30p 7.80p 7.90p 1,081,862
25/10/2024 8.05p 8.30p 7.90p 8.10p 1,138,852
24/10/2024 7.90p 8.20p 7.80p 8.00p 643,610
23/10/2024 7.90p 8.00p 7.80p 7.90p 1,391,712
22/10/2024 8.25p 8.40p 7.93p 8.00p 1,465,009
21/10/2024 8.30p 8.40p 8.13p 8.25p 850,669
18/10/2024 8.25p 8.40p 8.13p 8.30p 1,420,448
17/10/2024 7.95p 8.50p 7.80p 8.25p 2,982,699
16/10/2024 7.40p 8.07p 7.40p 8.00p 2,270,220
15/10/2024 7.75p 7.80p 7.34p 7.60p 1,082,027
14/10/2024 7.90p 8.00p 7.70p 7.70p 1,994,424
11/10/2024 7.40p 8.24p 7.30p 8.00p 4,756,498
10/10/2024 7.55p 7.57p 7.10p 7.40p 3,395,627
09/10/2024 8.20p 8.40p 7.37p 7.75p 2,457,588
08/10/2024 8.65p 8.80p 8.05p 8.30p 1,781,206
07/10/2024 8.65p 8.80p 8.22p 8.65p 212,716
04/10/2024 8.65p 8.80p 8.50p 8.65p 546,379
03/10/2024 9.10p 9.20p 8.40p 8.65p 1,528,657
02/10/2024 9.30p 9.60p 9.00p 9.10p 1,522,230
01/10/2024 9.55p 9.60p 9.38p 9.60p 253,276
30/09/2024 9.55p 9.60p 9.50p 9.55p 553,322
27/09/2024 9.60p 9.68p 9.50p 9.60p 723,155
26/09/2024 9.75p 10.00p 9.50p 9.60p 701,210
25/09/2024 9.60p 9.91p 9.50p 9.75p 2,534,754
24/09/2024 9.55p 9.80p 9.40p 9.60p 628,592
23/09/2024 9.75p 10.00p 9.50p 9.55p 1,147,777
20/09/2024 9.65p 10.00p 9.51p 9.75p 541,643
19/09/2024 10.10p 10.20p 9.50p 9.70p 3,368,914
18/09/2024 10.43p 10.50p 9.65p 10.10p 1,699,472
17/09/2024 10.70p 10.90p 9.80p 9.80p 421,339
16/09/2024 10.60p 10.90p 10.50p 10.70p 899,376
13/09/2024 10.75p 11.00p 10.50p 10.90p 446,258
12/09/2024 10.80p 11.20p 10.60p 10.90p 1,067,513
11/09/2024 11.10p 11.20p 10.50p 10.80p 1,277,586
10/09/2024 11.25p 11.50p 11.00p 11.10p 139,768
09/09/2024 11.25p 11.50p 11.00p 11.25p 363,390
06/09/2024 11.15p 11.50p 11.00p 11.25p 695,357
05/09/2024 11.70p 12.00p 11.00p 11.15p 544,025
04/09/2024 11.75p 12.00p 11.40p 11.70p 410,342
03/09/2024 12.15p 12.30p 11.60p 11.80p 530,652
02/09/2024 12.15p 12.30p 12.00p 12.15p 153,875
30/08/2024 12.15p 12.30p 12.00p 12.15p 458,233
29/08/2024 12.15p 12.30p 12.00p 12.15p 392,077
28/08/2024 12.38p 12.38p 12.00p 12.15p 588,079
27/08/2024 12.65p 13.00p 12.25p 12.30p 575,583
26/08/2024 12.75p 13.00p 12.30p 12.65p 762,068
23/08/2024 12.75p 13.00p 12.30p 12.65p 762,068
22/08/2024 12.75p 13.00p 12.30p 12.65p 762,068
21/08/2024 12.75p 13.00p 12.50p 12.75p 338,401
20/08/2024 12.75p 13.00p 12.50p 12.75p 411,336
19/08/2024 12.80p 13.20p 12.64p 13.00p 1,047,645
16/08/2024 12.35p 13.00p 12.35p 12.80p 1,041,151
15/08/2024 12.35p 12.50p 12.20p 12.35p 296,972
14/08/2024 12.15p 12.45p 11.80p 12.35p 1,652,989
13/08/2024 11.75p 12.20p 11.60p 12.15p 1,217,097
12/08/2024 11.85p 12.20p 11.50p 11.75p 1,225,609
09/08/2024 11.70p 11.90p 11.63p 11.70p 379,564
08/08/2024 11.90p 12.20p 11.63p 11.70p 612,604
07/08/2024 11.35p 12.20p 11.35p 11.90p 2,144,922
06/08/2024 11.15p 11.50p 11.00p 11.35p 967,324
05/08/2024 11.85p 12.00p 10.82p 11.15p 1,298,729
02/08/2024 11.75p 12.10p 11.60p 11.95p 1,868,499
01/08/2024 12.35p 12.70p 11.25p 11.75p 4,684,816
31/07/2024 12.60p 12.70p 12.25p 12.35p 595,049
30/07/2024 12.40p 12.80p 12.25p 12.60p 970,280
29/07/2024 12.60p 12.80p 12.30p 12.40p 1,227,604
26/07/2024 12.65p 12.80p 12.15p 12.65p 2,944,802
25/07/2024 13.05p 13.20p 12.50p 12.65p 826,584
24/07/2024 12.60p 13.30p 12.56p 13.05p 2,764,138
23/07/2024 12.80p 13.00p 12.50p 12.60p 911,905
22/07/2024 12.90p 13.00p 12.50p 12.60p 1,003,485
19/07/2024 13.15p 13.30p 12.83p 12.90p 818,198
18/07/2024 13.20p 13.30p 13.06p 13.15p 646,075
17/07/2024 13.20p 13.40p 13.00p 13.20p 1,984,181
16/07/2024 13.45p 13.50p 13.00p 13.10p 1,304,828
15/07/2024 13.55p 13.60p 13.20p 13.45p 9,158,898
12/07/2024 13.55p 13.60p 13.45p 13.55p 694,904
11/07/2024 13.60p 13.80p 13.50p 13.55p 1,623,775
10/07/2024 13.80p 14.00p 13.50p 13.55p 4,381,424
09/07/2024 13.80p 14.04p 13.60p 13.80p 2,215,154
08/07/2024 13.80p 14.00p 13.60p 13.80p 1,752,077
05/07/2024 13.30p 13.80p 13.10p 13.80p 1,171,189
04/07/2024 13.25p 13.80p 13.20p 13.30p 1,700,013
03/07/2024 12.95p 13.40p 12.70p 13.30p 574,616
02/07/2024 12.95p 13.20p 12.70p 12.95p 338,320
01/07/2024 13.00p 13.20p 12.70p 12.95p 786,437
28/06/2024 13.15p 13.40p 12.80p 13.00p 1,079,303
27/06/2024 12.75p 13.20p 12.50p 13.05p 550,455
26/06/2024 12.70p 13.00p 12.40p 12.75p 1,078,857
25/06/2024 12.75p 13.00p 12.30p 12.70p 1,606,064
24/06/2024 12.20p 13.00p 12.10p 12.75p 1,626,444
21/06/2024 12.35p 12.40p 12.00p 12.15p 1,526,134
20/06/2024 12.75p 12.90p 12.01p 12.35p 1,314,603
19/06/2024 13.40p 13.50p 12.32p 12.75p 2,401,797
18/06/2024 13.60p 13.70p 13.00p 13.00p 327,666
17/06/2024 13.90p 14.00p 13.50p 13.60p 325,966
14/06/2024 13.65p 14.29p 13.50p 13.90p 623,853
13/06/2024 13.95p 14.10p 13.50p 13.65p 586,116
12/06/2024 13.90p 14.30p 13.80p 13.95p 2,220,052
11/06/2024 13.55p 14.00p 13.30p 13.90p 1,583,743
10/06/2024 13.75p 14.00p 13.10p 13.55p 1,726,950
07/06/2024 13.05p 14.00p 13.00p 13.75p 1,781,326
06/06/2024 13.45p 13.60p 13.05p 13.05p 1,240,856
05/06/2024 13.60p 13.70p 13.20p 13.45p 559,031
04/06/2024 14.25p 14.50p 13.50p 13.60p 660,928
03/06/2024 13.70p 14.50p 13.50p 14.25p 877,692
31/05/2024 13.10p 13.90p 12.90p 13.70p 959,988
30/05/2024 13.10p 13.30p 12.90p 13.10p 418,012
29/05/2024 13.15p 13.30p 13.00p 13.20p 583,624
28/05/2024 13.10p 13.30p 13.00p 13.15p 1,234,610
27/05/2024 13.20p 13.30p 12.91p 13.10p 966,081
24/05/2024 13.20p 13.30p 12.91p 13.10p 966,081
23/05/2024 13.25p 13.50p 13.14p 13.20p 1,296,111
22/05/2024 12.50p 13.35p 12.30p 13.20p 3,853,135
21/05/2024 12.30p 12.70p 12.20p 12.50p 1,236,300
20/05/2024 12.80p 13.00p 12.24p 12.30p 1,386,438
17/05/2024 12.60p 13.00p 12.60p 12.80p 875,875
16/05/2024 13.15p 13.20p 12.40p 12.80p 2,084,249
15/05/2024 13.55p 13.70p 13.03p 13.15p 692,157
14/05/2024 13.55p 13.70p 13.40p 13.55p 439,570
13/05/2024 13.75p 13.90p 13.30p 13.55p 2,015,339
10/05/2024 13.60p 13.95p 13.55p 13.75p 2,021,842