Poolbeg Pharma (POLB) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Poolbeg Pharma

Date Open High Low Close* Volume
22/11/2024 7.70p 7.80p 7.52p 7.75p 1248169
21/11/2024 7.70p 7.80p 7.60p 7.60p 972957
20/11/2024 8.25p 8.50p 7.60p 7.60p 1609405
19/11/2024 8.10p 8.30p 7.80p 7.90p 212495
18/11/2024 8.30p 8.50p 7.90p 8.10p 906547
15/11/2024 8.30p 8.50p 8.10p 8.30p 716488
14/11/2024 8.05p 8.50p 7.90p 8.30p 1091941
13/11/2024 8.40p 8.50p 7.50p 8.05p 3602521
12/11/2024 8.75p 8.90p 8.20p 8.40p 398806
11/11/2024 8.90p 9.00p 8.60p 8.75p 422751
08/11/2024 9.00p 9.03p 8.80p 8.82p 446528
07/11/2024 9.00p 9.20p 8.80p 9.10p 532787
06/11/2024 9.00p 9.20p 8.80p 9.00p 504811
05/11/2024 8.70p 9.20p 8.70p 9.05p 1398068
04/11/2024 8.30p 9.00p 8.10p 8.80p 1366717
01/11/2024 8.00p 8.41p 7.80p 8.30p 399043
31/10/2024 7.95p 8.20p 7.80p 8.00p 564650
30/10/2024 7.70p 8.10p 7.70p 7.80p 384182
29/10/2024 7.90p 8.00p 7.62p 7.70p 582288
28/10/2024 8.10p 8.30p 7.80p 7.90p 1081862
25/10/2024 8.05p 8.30p 7.90p 8.10p 1138852
24/10/2024 7.90p 8.20p 7.80p 8.00p 643610
23/10/2024 7.90p 8.00p 7.80p 7.90p 1391712
22/10/2024 8.25p 8.40p 7.93p 8.00p 1465009
21/10/2024 8.30p 8.40p 8.13p 8.25p 850669
18/10/2024 8.25p 8.40p 8.13p 8.30p 1420448
17/10/2024 7.95p 8.50p 7.80p 8.25p 2982699
16/10/2024 7.40p 8.07p 7.40p 8.00p 2270220
15/10/2024 7.75p 7.80p 7.34p 7.60p 1082027
14/10/2024 7.90p 8.00p 7.70p 7.70p 1994424
11/10/2024 7.40p 8.24p 7.30p 8.00p 4756498
10/10/2024 7.55p 7.57p 7.10p 7.40p 3395627
09/10/2024 8.20p 8.40p 7.37p 7.75p 2457588
08/10/2024 8.65p 8.80p 8.05p 8.30p 1781206
07/10/2024 8.65p 8.80p 8.22p 8.65p 212716
04/10/2024 8.65p 8.80p 8.50p 8.65p 546379
03/10/2024 9.10p 9.20p 8.40p 8.65p 1528657
02/10/2024 9.30p 9.60p 9.00p 9.10p 1522230
01/10/2024 9.55p 9.60p 9.38p 9.60p 253276
30/09/2024 9.55p 9.60p 9.50p 9.55p 553322
27/09/2024 9.60p 9.68p 9.50p 9.60p 723155
26/09/2024 9.75p 10.00p 9.50p 9.60p 701210
25/09/2024 9.60p 9.91p 9.50p 9.75p 2534754
24/09/2024 9.55p 9.80p 9.40p 9.60p 628592
23/09/2024 9.75p 10.00p 9.50p 9.55p 1147777
20/09/2024 9.65p 10.00p 9.51p 9.75p 541643
19/09/2024 10.10p 10.20p 9.50p 9.70p 3368914
18/09/2024 10.43p 10.50p 9.65p 10.10p 1699472
17/09/2024 10.70p 10.90p 9.80p 9.80p 421339
16/09/2024 10.60p 10.90p 10.50p 10.70p 899376
13/09/2024 10.75p 11.00p 10.50p 10.60p 446258
12/09/2024 10.80p 11.20p 10.60p 10.90p 1067513
11/09/2024 11.10p 11.20p 10.50p 10.80p 1277586
10/09/2024 11.25p 11.50p 11.00p 11.10p 139768
09/09/2024 11.25p 11.50p 11.00p 11.25p 363390
06/09/2024 11.15p 11.50p 11.00p 11.25p 695357
05/09/2024 11.70p 12.00p 11.00p 11.15p 544025
04/09/2024 11.75p 12.00p 11.40p 11.70p 410342
03/09/2024 12.15p 12.30p 11.60p 11.80p 530652
02/09/2024 12.15p 12.30p 12.00p 12.15p 153875
30/08/2024 12.15p 12.30p 12.00p 12.15p 458233
29/08/2024 12.15p 12.30p 12.00p 12.15p 392077
27/08/2024 12.65p 13.00p 12.25p 12.30p 575583
23/08/2024 12.65p 12.97p 12.30p 12.50p 174352
22/08/2024 12.75p 13.00p 12.30p 12.65p 762068
21/08/2024 12.75p 13.00p 12.50p 12.75p 338401
20/08/2024 12.75p 13.00p 12.50p 12.75p 411336
19/08/2024 12.80p 13.20p 12.64p 13.00p 1047645
16/08/2024 12.35p 13.00p 12.35p 12.80p 1041151
15/08/2024 12.35p 12.50p 12.20p 12.35p 296972
14/08/2024 12.15p 12.45p 11.80p 12.35p 1652989
13/08/2024 11.75p 12.20p 11.60p 12.15p 1217097
12/08/2024 11.85p 12.20p 11.50p 11.75p 1225609
09/08/2024 11.70p 11.90p 11.63p 11.70p 379564
08/08/2024 11.90p 12.20p 11.63p 11.70p 612604
07/08/2024 11.35p 12.20p 11.35p 11.90p 2144922
06/08/2024 11.15p 11.50p 11.00p 11.35p 967324
05/08/2024 11.85p 12.00p 10.82p 11.15p 1298729
02/08/2024 11.75p 12.10p 11.60p 11.95p 1868499
01/08/2024 12.35p 12.70p 11.25p 11.75p 4684816
31/07/2024 12.60p 12.70p 12.25p 12.35p 595049
30/07/2024 12.40p 12.80p 12.25p 12.60p 970280
29/07/2024 12.60p 12.80p 12.30p 12.40p 1227604
26/07/2024 12.65p 12.80p 12.20p 12.60p 1959652
25/07/2024 13.05p 13.20p 12.50p 12.65p 826584
24/07/2024 12.60p 13.30p 12.56p 13.05p 2764138
23/07/2024 12.80p 13.00p 12.50p 12.60p 911905
22/07/2024 12.90p 13.00p 12.50p 12.60p 1003485
19/07/2024 13.15p 13.30p 12.83p 12.90p 818198
18/07/2024 13.20p 13.30p 13.06p 13.15p 646075
17/07/2024 13.20p 13.40p 13.00p 13.20p 1984181
16/07/2024 13.45p 13.50p 13.00p 13.10p 1304828
15/07/2024 13.55p 13.60p 13.20p 13.45p 9158898
12/07/2024 13.55p 13.60p 13.45p 13.55p 694904
11/07/2024 13.60p 13.80p 13.50p 13.55p 1623775
10/07/2024 13.80p 14.00p 13.50p 13.55p 4381424
09/07/2024 13.80p 14.04p 13.60p 13.80p 2215154
08/07/2024 13.80p 14.00p 13.60p 13.80p 1752077
05/07/2024 13.30p 13.80p 13.10p 13.80p 1171189
04/07/2024 13.25p 13.80p 13.20p 13.30p 1700013
03/07/2024 12.95p 13.40p 12.70p 13.30p 574616
02/07/2024 12.95p 13.20p 12.70p 12.95p 338320
01/07/2024 13.00p 13.20p 12.70p 12.95p 786437
28/06/2024 13.15p 13.40p 12.80p 13.00p 1079303
27/06/2024 12.75p 13.20p 12.50p 13.05p 550455
26/06/2024 12.70p 13.00p 12.40p 12.75p 1078857
25/06/2024 12.75p 13.00p 12.30p 12.70p 1606064
24/06/2024 12.20p 13.00p 12.10p 12.75p 1626444
21/06/2024 12.35p 12.40p 12.00p 12.15p 1526134
20/06/2024 12.75p 12.90p 12.01p 12.35p 1314603
19/06/2024 13.40p 13.50p 12.32p 12.75p 2401797
18/06/2024 13.60p 13.70p 13.00p 13.00p 327666
17/06/2024 13.90p 14.00p 13.50p 13.60p 325966
14/06/2024 13.65p 14.29p 13.50p 13.90p 623853
13/06/2024 13.95p 14.10p 13.50p 13.65p 586116
12/06/2024 13.90p 14.30p 13.80p 13.95p 2220052
11/06/2024 13.55p 14.00p 13.30p 13.90p 1583743
10/06/2024 13.75p 14.00p 13.10p 13.55p 1726950
07/06/2024 13.05p 14.00p 13.00p 13.75p 1781326
06/06/2024 13.45p 13.60p 13.05p 13.05p 1240856
05/06/2024 13.60p 13.70p 13.20p 13.45p 559031
04/06/2024 14.25p 14.50p 13.50p 13.60p 660928
03/06/2024 13.70p 14.50p 13.50p 14.25p 877692
31/05/2024 13.10p 13.90p 12.90p 13.70p 959988
30/05/2024 13.10p 13.30p 12.90p 13.10p 418012
29/05/2024 13.15p 13.30p 13.00p 13.20p 583624
28/05/2024 13.10p 13.30p 13.00p 13.15p 1234610
24/05/2024 13.20p 13.30p 12.91p 13.10p 966081
23/05/2024 13.25p 13.50p 13.14p 13.20p 1296111
22/05/2024 12.50p 13.35p 12.30p 13.20p 3853135
21/05/2024 12.30p 12.70p 12.20p 12.50p 1236300
20/05/2024 12.80p 13.00p 12.24p 12.30p 1386438
17/05/2024 12.60p 13.00p 12.60p 12.80p 875875
16/05/2024 13.15p 13.20p 12.40p 12.80p 2084249
15/05/2024 13.55p 13.70p 13.03p 13.15p 692157
14/05/2024 13.55p 13.70p 13.40p 13.55p 439570
13/05/2024 13.75p 13.90p 13.30p 13.55p 2015339
10/05/2024 13.60p 13.95p 13.55p 13.75p 2021842
09/05/2024 14.05p 14.20p 13.00p 13.60p 2409479
08/05/2024 14.85p 15.00p 13.80p 14.05p 3702918
07/05/2024 13.35p 15.77p 13.20p 14.90p 11115364
03/05/2024 12.75p 13.80p 12.50p 13.35p 4983114
02/05/2024 12.80p 12.94p 12.50p 12.75p 1743937
01/05/2024 13.10p 13.50p 12.30p 12.80p 4621415
30/04/2024 11.55p 12.20p 11.15p 12.05p 6108358
29/04/2024 11.45p 11.60p 11.10p 11.20p 2612011
26/04/2024 11.65p 11.80p 11.30p 11.80p 1124202
25/04/2024 11.50p 12.00p 11.19p 11.60p 4374076
24/04/2024 10.55p 12.00p 10.43p 11.50p 4654914
23/04/2024 10.20p 10.64p 10.10p 10.55p 1234160
22/04/2024 10.60p 10.70p 10.00p 10.20p 1654271
19/04/2024 10.35p 10.88p 10.25p 10.60p 1368085
18/04/2024 9.95p 10.50p 9.80p 10.35p 1926787
17/04/2024 9.85p 10.10p 9.70p 9.95p 401943
16/04/2024 9.95p 10.20p 9.70p 9.85p 698294
15/04/2024 9.80p 10.20p 9.60p 9.95p 1074366
12/04/2024 9.85p 10.00p 9.65p 9.80p 1547701
11/04/2024 10.00p 10.20p 9.80p 9.85p 592983
10/04/2024 10.00p 10.18p 9.80p 9.80p 894333
09/04/2024 10.10p 10.20p 9.86p 9.90p 949416
08/04/2024 10.15p 10.30p 9.90p 10.10p 1693521
05/04/2024 10.40p 10.50p 10.00p 10.00p 509071
04/04/2024 10.40p 10.80p 10.30p 10.40p 2059614
03/04/2024 10.15p 10.50p 10.00p 10.40p 3363506
02/04/2024 9.85p 10.29p 9.70p 10.20p 1917152
28/03/2024 9.65p 10.00p 9.50p 9.85p 1325502
27/03/2024 9.70p 9.83p 9.57p 9.65p 515069
26/03/2024 9.25p 9.90p 9.20p 9.80p 1842310
25/03/2024 9.40p 9.50p 9.20p 9.25p 925609
22/03/2024 9.50p 9.90p 9.31p 9.40p 1659629
21/03/2024 9.55p 9.70p 9.40p 9.50p 618108
20/03/2024 9.90p 9.90p 9.70p 9.55p 3419481
19/03/2024 9.90p 10.05p 9.55p 9.70p 1003569
18/03/2024 9.85p 10.00p 9.70p 9.90p 1355043
15/03/2024 9.90p 9.90p 9.61p 9.80p 1965530
14/03/2024 9.40p 10.20p 9.20p 9.90p 1770419
13/03/2024 9.65p 9.80p 9.17p 9.40p 2102391
12/03/2024 9.65p 9.80p 9.50p 9.60p 876177
11/03/2024 9.40p 9.80p 9.30p 9.65p 671581
08/03/2024 9.15p 9.50p 9.11p 9.40p 827518
07/03/2024 8.85p 9.30p 8.74p 9.15p 2043873
06/03/2024 9.15p 9.20p 8.68p 8.85p 3632940
05/03/2024 9.30p 9.33p 9.10p 9.15p 496684
04/03/2024 9.30p 9.50p 9.10p 9.30p 734788
01/03/2024 9.40p 9.60p 9.05p 9.20p 1015252
29/02/2024 9.30p 9.60p 9.10p 9.40p 1445031
28/02/2024 9.90p 10.00p 9.10p 9.40p 2658878
27/02/2024 10.25p 10.30p 9.80p 9.90p 987068
26/02/2024 10.35p 10.70p 10.15p 10.25p 943830
23/02/2024 10.35p 10.50p 10.00p 10.35p 1311035
22/02/2024 10.90p 11.29p 10.00p 10.35p 4571603
21/02/2024 10.90p 11.10p 10.20p 10.90p 1784125
20/02/2024 11.55p 11.60p 10.53p 10.90p 2568624
19/02/2024 11.25p 12.10p 11.00p 11.50p 6497676
16/02/2024 10.25p 11.67p 10.20p 11.40p 5039631
15/02/2024 10.00p 10.70p 10.00p 10.10p 7430723
14/02/2024 9.25p 9.99p 9.00p 9.70p 3780717
13/02/2024 9.35p 9.60p 9.11p 9.25p 1131479
12/02/2024 9.55p 9.80p 9.28p 9.35p 2035473
09/02/2024 9.15p 9.50p 9.03p 9.35p 1040700

*Close Price adjusted for both dividends and splits