Poolbeg Pharma (POLB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/12/2023 9.05p 9.20p 8.90p 9.05p 504842
15/12/2023 9.15p 9.20p 8.90p 9.05p 939316
14/12/2023 9.20p 9.40p 8.92p 9.15p 1626912
13/12/2023 9.25p 9.40p 9.00p 9.20p 320222
12/12/2023 8.80p 9.30p 8.60p 9.25p 2622284
11/12/2023 8.80p 9.00p 8.60p 8.80p 301641
08/12/2023 8.70p 8.80p 8.70p 8.70p 191250
07/12/2023 9.05p 9.08p 8.60p 8.70p 765333
06/12/2023 9.10p 9.20p 9.00p 9.05p 268673
05/12/2023 9.35p 9.50p 9.10p 9.10p 385688
04/12/2023 9.30p 9.50p 9.10p 9.35p 569711
01/12/2023 9.35p 9.50p 9.14p 9.30p 266649
30/11/2023 9.25p 9.50p 9.20p 9.35p 562994
29/11/2023 9.35p 9.50p 9.03p 9.25p 552193
28/11/2023 9.65p 9.77p 9.20p 9.35p 363125
27/11/2023 9.80p 10.00p 9.50p 9.65p 470696
24/11/2023 9.70p 10.20p 9.60p 9.80p 2552858
23/11/2023 9.75p 9.90p 9.35p 9.70p 1249083
22/11/2023 9.50p 10.00p 9.20p 9.75p 1777218
21/11/2023 9.55p 9.80p 9.27p 9.50p 1165956
20/11/2023 9.30p 9.50p 9.10p 9.20p 780585
17/11/2023 9.75p 10.00p 9.30p 9.30p 2245176
16/11/2023 9.70p 9.89p 9.21p 9.75p 830519
15/11/2023 8.90p 9.60p 8.80p 9.50p 2158827
14/11/2023 9.25p 9.50p 8.47p 8.90p 2744562
13/11/2023 8.85p 9.80p 8.85p 9.20p 3022213
10/11/2023 8.10p 10.00p 8.03p 8.85p 13443490
09/11/2023 6.85p 8.50p 6.70p 8.05p 7437673
08/11/2023 6.70p 7.20p 6.53p 6.75p 2005042
07/11/2023 6.70p 6.80p 6.60p 6.70p 668637
06/11/2023 6.70p 6.80p 6.60p 6.70p 487527
03/11/2023 6.80p 7.00p 6.50p 6.60p 1755525
02/11/2023 6.60p 6.92p 6.50p 6.80p 946601
01/11/2023 6.95p 7.10p 6.51p 6.55p 1042592
31/10/2023 6.85p 7.00p 6.70p 6.85p 1128401
30/10/2023 6.85p 7.00p 6.70p 6.85p 142036
27/10/2023 6.75p 6.96p 6.38p 6.85p 2488485
26/10/2023 7.15p 7.15p 6.57p 6.75p 547329
25/10/2023 7.05p 7.17p 6.90p 6.95p 389292
24/10/2023 6.90p 7.20p 6.80p 7.05p 713411
23/10/2023 6.80p 7.00p 6.70p 6.90p 1320977
20/10/2023 7.30p 7.40p 6.80p 6.80p 407220
19/10/2023 7.30p 7.30p 7.20p 7.30p 234001
18/10/2023 7.50p 7.50p 7.20p 7.30p 455314
17/10/2023 7.75p 8.00p 7.40p 7.50p 1124076
16/10/2023 6.90p 7.20p 6.80p 7.04p 578507
13/10/2023 6.95p 7.00p 6.83p 6.90p 723390
12/10/2023 7.00p 7.06p 6.80p 6.95p 1338113
11/10/2023 7.15p 7.19p 6.80p 7.00p 488273
10/10/2023 7.20p 7.30p 7.00p 7.15p 134556
09/10/2023 7.50p 7.53p 7.00p 7.20p 601239
06/10/2023 7.60p 7.70p 7.30p 7.50p 401645
05/10/2023 7.70p 7.90p 7.40p 7.60p 735283
04/10/2023 7.35p 8.00p 7.22p 7.70p 2925372
03/10/2023 7.25p 7.50p 6.91p 7.30p 1691884
02/10/2023 7.25p 7.50p 7.00p 7.25p 1356143
29/09/2023 7.20p 7.40p 7.00p 7.25p 1288758
28/09/2023 7.00p 7.10p 6.90p 7.00p 1043495
27/09/2023 7.20p 7.40p 6.90p 7.00p 258679
26/09/2023 7.30p 7.40p 6.96p 7.25p 449879
25/09/2023 7.00p 7.35p 6.90p 7.25p 1722323
22/09/2023 7.00p 7.04p 6.90p 6.90p 715928
21/09/2023 7.25p 7.40p 6.90p 7.00p 744108
20/09/2023 7.20p 7.40p 7.00p 7.25p 1548664
19/09/2023 7.10p 7.10p 6.90p 6.95p 1047755
18/09/2023 7.05p 7.05p 6.80p 6.95p 1019010
15/09/2023 7.25p 7.30p 6.90p 7.05p 1096379
14/09/2023 7.25p 7.40p 7.10p 7.25p 322759
13/09/2023 7.40p 7.50p 7.10p 7.25p 1009625
12/09/2023 7.05p 7.20p 6.97p 7.10p 429424
11/09/2023 7.00p 7.20p 6.80p 7.05p 439399
08/09/2023 6.90p 7.20p 6.80p 7.10p 1329003
07/09/2023 7.05p 7.10p 6.86p 6.90p 835543
06/09/2023 7.10p 7.20p 7.00p 7.05p 509688
05/09/2023 7.35p 7.35p 7.02p 7.10p 678492
04/09/2023 7.40p 7.50p 7.30p 7.35p 110318
01/09/2023 7.40p 7.50p 7.30p 7.35p 759732
31/08/2023 7.60p 7.70p 7.30p 7.40p 320460
30/08/2023 7.50p 7.68p 7.30p 7.60p 348342
29/08/2023 7.55p 7.70p 7.30p 7.50p 871457
25/08/2023 7.60p 7.70p 7.44p 7.50p 120840
24/08/2023 8.05p 8.10p 7.40p 7.60p 1076716
23/08/2023 8.20p 8.40p 8.00p 8.05p 242179
22/08/2023 7.95p 8.47p 7.95p 8.20p 461759
21/08/2023 7.85p 8.20p 7.70p 7.95p 228055
18/08/2023 8.35p 8.35p 7.70p 7.85p 848617
17/08/2023 8.35p 8.70p 8.20p 8.35p 465592
16/08/2023 7.60p 8.70p 7.60p 8.35p 2727731
15/08/2023 7.85p 7.85p 7.51p 7.60p 630667
14/08/2023 7.00p 8.40p 6.94p 7.85p 2350467
11/08/2023 7.00p 7.20p 6.80p 7.00p 177725
10/08/2023 7.00p 7.17p 6.91p 7.00p 129022
09/08/2023 7.05p 7.20p 6.80p 7.00p 379807
08/08/2023 7.00p 7.20p 6.80p 7.05p 1083362
07/08/2023 7.10p 7.20p 6.80p 7.00p 364404
04/08/2023 7.10p 7.20p 7.00p 7.10p 402807
03/08/2023 7.10p 7.20p 7.00p 7.10p 222043
02/08/2023 7.35p 7.43p 7.04p 7.20p 311691
01/08/2023 7.35p 7.47p 7.17p 7.35p 561591
31/07/2023 7.35p 7.50p 7.20p 7.35p 500808
28/07/2023 7.35p 7.50p 7.27p 7.35p 250051
27/07/2023 7.45p 7.50p 7.35p 7.35p 646531
26/07/2023 7.55p 7.60p 7.41p 7.45p 713938
25/07/2023 7.35p 7.64p 7.25p 7.55p 1290604
24/07/2023 7.35p 7.50p 7.24p 7.35p 464035
21/07/2023 7.20p 7.47p 7.00p 7.35p 719447
20/07/2023 7.40p 7.50p 7.10p 7.20p 428997
19/07/2023 7.40p 7.41p 7.30p 7.40p 556610
18/07/2023 7.30p 7.60p 7.24p 7.40p 454937
17/07/2023 7.55p 7.55p 7.20p 7.30p 546198
14/07/2023 7.70p 7.70p 7.40p 7.55p 267372
13/07/2023 7.75p 7.90p 7.50p 7.54p 357792
12/07/2023 7.80p 8.00p 7.56p 7.75p 174344
11/07/2023 7.65p 7.90p 7.56p 7.80p 403202
10/07/2023 7.65p 7.80p 7.50p 7.65p 324710
07/07/2023 7.75p 7.90p 7.51p 7.65p 541454
06/07/2023 7.85p 7.93p 7.56p 7.75p 141348
05/07/2023 7.85p 7.97p 7.70p 7.85p 338238
04/07/2023 7.85p 8.00p 7.73p 7.84p 313622
03/07/2023 8.30p 8.40p 7.73p 7.85p 850775
30/06/2023 8.55p 8.55p 7.94p 8.30p 759571
29/06/2023 9.60p 9.60p 8.26p 8.55p 1522379
28/06/2023 8.05p 9.00p 7.90p 8.85p 2040732
27/06/2023 7.95p 8.15p 7.93p 8.05p 227895
26/06/2023 8.05p 8.10p 7.95p 7.95p 62161
23/06/2023 8.40p 8.40p 8.00p 8.05p 572185
22/06/2023 8.50p 8.78p 8.30p 8.40p 361102
21/06/2023 8.45p 8.76p 8.32p 8.45p 570602
20/06/2023 9.00p 9.00p 8.32p 8.45p 581886
19/06/2023 9.10p 9.20p 8.82p 9.00p 567823
16/06/2023 8.80p 9.18p 8.60p 9.10p 847908
15/06/2023 8.90p 9.20p 8.60p 8.80p 711908
14/06/2023 8.95p 9.20p 8.76p 8.90p 740282
13/06/2023 8.80p 9.17p 8.74p 8.95p 991526
12/06/2023 8.35p 8.94p 8.30p 8.80p 2066521
09/06/2023 8.25p 8.50p 8.21p 8.35p 634021
08/06/2023 8.35p 8.50p 8.00p 8.25p 310387
07/06/2023 8.20p 8.44p 8.16p 8.40p 457807
06/06/2023 8.15p 8.40p 8.00p 8.20p 526254
05/06/2023 8.10p 8.42p 7.84p 7.84p 859757
02/06/2023 7.75p 8.18p 7.65p 8.10p 933555
01/06/2023 7.80p 8.00p 7.60p 7.75p 487572
31/05/2023 7.45p 7.80p 7.12p 7.80p 1086126
30/05/2023 7.10p 7.45p 7.04p 7.45p 2764311
26/05/2023 7.05p 7.20p 6.96p 7.10p 303840
25/05/2023 6.90p 7.14p 6.80p 7.05p 892000
24/05/2023 6.90p 7.00p 6.80p 6.80p 219440
23/05/2023 7.10p 7.14p 6.80p 6.80p 457940
22/05/2023 7.30p 7.31p 7.00p 7.10p 636398
19/05/2023 7.30p 7.40p 7.20p 7.30p 451310
18/05/2023 7.30p 7.40p 7.20p 7.30p 307796
17/05/2023 7.45p 7.45p 7.20p 7.30p 278273
16/05/2023 7.45p 7.54p 7.30p 7.45p 74120
15/05/2023 7.65p 7.80p 7.31p 7.45p 878408
12/05/2023 7.55p 7.80p 7.50p 7.55p 308555
11/05/2023 7.40p 7.73p 7.30p 7.55p 467227
10/05/2023 7.05p 7.55p 6.90p 7.40p 761884
09/05/2023 7.05p 7.20p 6.94p 7.05p 404534
05/05/2023 7.05p 7.20p 6.92p 7.05p 461547
04/05/2023 7.00p 7.17p 6.83p 7.05p 428052
03/05/2023 6.90p 7.20p 6.82p 7.00p 139601
02/05/2023 7.20p 7.23p 6.82p 6.90p 667576
28/04/2023 7.20p 7.30p 7.10p 7.20p 371429
27/04/2023 7.40p 7.50p 7.09p 7.20p 741165
26/04/2023 7.60p 7.90p 7.22p 7.40p 579087
25/04/2023 7.50p 7.68p 7.34p 7.44p 971957
24/04/2023 7.70p 7.70p 7.30p 7.50p 1286411
21/04/2023 7.75p 7.90p 7.50p 7.70p 517469
20/04/2023 7.75p 8.00p 7.50p 7.75p 710556
19/04/2023 7.75p 8.00p 7.50p 7.75p 158617
18/04/2023 7.65p 8.00p 7.50p 7.75p 817459
17/04/2023 7.40p 7.90p 7.20p 7.65p 1038145
14/04/2023 7.20p 7.60p 7.20p 7.40p 1193105
13/04/2023 7.40p 7.60p 7.01p 7.20p 1303809
12/04/2023 7.25p 7.54p 7.10p 7.40p 1247566
11/04/2023 7.30p 7.40p 7.10p 7.38p 842395
06/04/2023 7.60p 7.69p 7.20p 7.30p 2453070
05/04/2023 7.65p 7.90p 7.50p 7.60p 885520
04/04/2023 7.75p 7.84p 7.55p 7.65p 571173
03/04/2023 7.75p 8.08p 7.50p 7.75p 596672
31/03/2023 8.00p 8.02p 7.56p 7.75p 919314
30/03/2023 7.75p 8.10p 7.58p 8.00p 495530
29/03/2023 7.60p 7.90p 7.30p 7.65p 1066908
28/03/2023 7.65p 7.90p 7.00p 7.45p 928564
27/03/2023 8.00p 8.20p 7.36p 7.65p 874436
24/03/2023 8.00p 8.20p 7.80p 8.00p 465167
23/03/2023 8.00p 8.09p 7.80p 8.00p 189898
22/03/2023 8.00p 8.20p 7.80p 8.00p 154055
21/03/2023 8.00p 8.20p 7.80p 8.00p 1436110
20/03/2023 8.15p 8.20p 7.83p 8.00p 682694
17/03/2023 8.35p 8.35p 8.08p 8.15p 516445
16/03/2023 8.35p 8.50p 8.05p 8.35p 922074
15/03/2023 8.65p 8.65p 8.21p 8.35p 531885
14/03/2023 8.90p 8.90p 8.55p 8.65p 724433
13/03/2023 9.05p 9.05p 8.70p 8.90p 608496
10/03/2023 8.65p 9.06p 8.50p 8.95p 838175
09/03/2023 9.35p 9.35p 8.60p 8.70p 1239350
08/03/2023 9.70p 9.93p 9.20p 9.35p 953154
07/03/2023 9.80p 9.85p 9.25p 9.35p 876259
06/03/2023 9.80p 10.00p 9.43p 9.80p 1112828

*Close Price adjusted for both dividends and splits