Poolbeg Pharma (POLB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
03/03/2023 9.90p 10.10p 9.55p 9.80p 2056439
02/03/2023 8.80p 11.00p 8.75p 9.90p 11982329
01/03/2023 8.50p 8.60p 8.33p 8.50p 676946
28/02/2023 8.70p 8.70p 8.30p 8.50p 746596
27/02/2023 8.90p 8.90p 8.60p 8.70p 944896
24/02/2023 9.05p 9.05p 8.80p 8.90p 1095434
23/02/2023 9.10p 9.30p 8.90p 9.05p 369207
22/02/2023 9.05p 9.20p 8.80p 9.10p 1738625
21/02/2023 9.65p 9.65p 8.90p 9.05p 3299407
20/02/2023 9.70p 9.80p 9.44p 9.65p 525317
17/02/2023 9.70p 9.75p 9.50p 9.70p 1518367
16/02/2023 9.90p 9.95p 9.50p 9.70p 867565
15/02/2023 9.50p 10.18p 9.40p 9.90p 1771760
14/02/2023 9.55p 9.60p 9.33p 9.50p 897248
13/02/2023 9.75p 9.90p 9.40p 9.55p 1025717
10/02/2023 10.05p 10.30p 9.75p 9.75p 1393241
09/02/2023 10.25p 10.50p 9.73p 10.05p 1619093
08/02/2023 10.25p 10.50p 10.00p 10.40p 3509846
07/02/2023 9.95p 10.50p 9.80p 10.25p 2301024
06/02/2023 9.50p 10.20p 9.12p 9.90p 2256784
03/02/2023 9.15p 9.90p 9.05p 9.50p 2114878
02/02/2023 9.25p 9.26p 8.90p 9.15p 1389636
01/02/2023 9.10p 9.44p 9.02p 9.25p 1143149
31/01/2023 9.35p 9.70p 9.10p 9.10p 1566480
30/01/2023 9.10p 10.00p 8.90p 9.35p 2872186
27/01/2023 8.90p 9.60p 8.84p 9.10p 1055562
26/01/2023 8.90p 9.00p 8.80p 8.90p 447397
25/01/2023 8.85p 9.00p 8.70p 8.90p 2150451
24/01/2023 8.90p 9.20p 8.80p 8.85p 1217674
23/01/2023 9.30p 9.50p 8.80p 8.90p 618150
20/01/2023 9.30p 9.48p 9.10p 9.30p 571855
19/01/2023 9.75p 9.80p 9.00p 9.30p 1384561
18/01/2023 9.60p 9.85p 9.50p 9.70p 2465633
17/01/2023 10.05p 10.20p 9.32p 9.56p 10515168
16/01/2023 9.75p 10.20p 9.49p 9.80p 3284095
13/01/2023 9.65p 9.80p 9.30p 9.55p 2228493
12/01/2023 9.20p 9.80p 9.00p 9.65p 2273303
11/01/2023 9.35p 9.70p 9.00p 9.30p 1931707
10/01/2023 9.00p 9.50p 8.21p 9.35p 4133125
09/01/2023 7.40p 9.20p 7.30p 9.00p 5750793
06/01/2023 7.20p 7.40p 7.00p 7.30p 1614976
05/01/2023 6.15p 7.38p 6.15p 7.20p 3088917
04/01/2023 6.10p 6.30p 6.04p 6.15p 805254
03/01/2023 6.05p 6.20p 5.90p 6.18p 1033427
30/12/2022 6.10p 6.10p 5.91p 6.05p 191158
29/12/2022 6.10p 6.20p 6.00p 6.10p 54927
28/12/2022 6.10p 6.20p 6.00p 6.10p 381462
23/12/2022 6.10p 6.13p 6.00p 6.10p 170709
22/12/2022 6.10p 6.20p 6.00p 6.10p 672971

*Close Price adjusted for both dividends and splits