Poolbeg Pharma (POLB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/05/2022 4.55p 5.00p 4.40p 4.85p 2520938
23/05/2022 4.40p 4.90p 4.13p 4.55p 5075731
20/05/2022 4.75p 4.89p 4.30p 4.40p 2748993
19/05/2022 4.85p 4.88p 4.51p 4.51p 1225485
18/05/2022 5.20p 5.34p 4.80p 4.98p 1677867
17/05/2022 5.35p 5.40p 5.09p 5.20p 1168171
16/05/2022 5.35p 5.38p 5.23p 5.35p 134729
13/05/2022 5.35p 5.41p 5.28p 5.35p 138989
12/05/2022 5.45p 5.65p 5.20p 5.35p 173889
11/05/2022 5.40p 5.55p 5.26p 5.40p 62658
10/05/2022 5.90p 5.90p 5.25p 5.40p 375125
09/05/2022 6.25p 6.25p 5.80p 5.90p 241220
06/05/2022 6.25p 6.29p 6.00p 6.25p 125927
05/05/2022 6.30p 6.30p 6.00p 6.10p 387149
04/05/2022 6.35p 6.50p 6.20p 6.30p 113884
03/05/2022 6.35p 6.35p 6.20p 6.35p 92255
02/05/2022 6.35p 6.50p 6.20p 6.35p 346047
29/04/2022 6.35p 6.50p 6.20p 6.35p 346047
28/04/2022 6.30p 6.35p 6.10p 6.35p 545958
27/04/2022 6.30p 6.35p 6.11p 6.30p 1108551
26/04/2022 6.35p 6.35p 6.10p 6.15p 24530
25/04/2022 6.35p 6.44p 6.10p 6.35p 685641
22/04/2022 6.35p 6.44p 6.20p 6.20p 141375
21/04/2022 6.20p 6.45p 6.20p 6.35p 361381
20/04/2022 6.20p 6.40p 6.10p 6.20p 1862419
19/04/2022 6.70p 6.72p 6.20p 6.20p 498077
18/04/2022 6.75p 6.89p 6.31p 6.70p 730997
15/04/2022 6.75p 6.89p 6.31p 6.70p 730997
14/04/2022 6.75p 6.89p 6.31p 6.70p 730997
13/04/2022 6.35p 6.50p 6.08p 6.25p 208580
12/04/2022 6.35p 6.50p 6.21p 6.35p 118521
11/04/2022 6.25p 6.50p 6.07p 6.35p 609147
08/04/2022 5.75p 6.20p 5.75p 5.95p 2475358
07/04/2022 5.75p 5.94p 5.57p 5.75p 687270
06/04/2022 6.75p 6.75p 5.69p 5.75p 1053137
05/04/2022 7.00p 7.00p 6.50p 6.75p 454689
04/04/2022 7.00p 7.50p 6.52p 7.00p 199032
01/04/2022 7.00p 7.00p 6.70p 7.00p 117525
31/03/2022 7.00p 7.25p 6.50p 6.75p 586655
30/03/2022 6.00p 6.65p 6.00p 6.65p 1118523
29/03/2022 6.00p 6.14p 5.67p 6.00p 42285
28/03/2022 6.00p 6.00p 5.67p 6.00p 32620
25/03/2022 6.00p 6.00p 5.87p 6.00p 49383
24/03/2022 5.75p 6.50p 5.50p 6.00p 1060624
23/03/2022 5.75p 5.75p 5.38p 5.75p 319644
22/03/2022 6.00p 6.00p 5.50p 5.50p 935338
21/03/2022 6.00p 6.36p 5.58p 6.00p 557813
18/03/2022 6.00p 6.28p 5.77p 6.00p 14250
17/03/2022 6.25p 6.50p 5.77p 6.00p 386517
16/03/2022 6.25p 6.29p 6.01p 6.25p 692593
15/03/2022 6.25p 6.50p 6.13p 6.25p 96451
14/03/2022 6.15p 6.26p 6.11p 6.25p 77884
11/03/2022 6.25p 6.35p 6.10p 6.15p 287946
10/03/2022 6.50p 6.50p 6.00p 6.25p 228214
09/03/2022 6.50p 6.84p 6.08p 6.50p 192694
08/03/2022 6.60p 6.90p 6.00p 6.50p 310978
07/03/2022 6.25p 6.65p 6.01p 6.60p 638132
04/03/2022 6.75p 7.00p 5.90p 6.25p 509158
03/03/2022 6.25p 6.94p 6.25p 6.75p 357519
02/03/2022 6.25p 6.50p 6.00p 6.25p 129027
01/03/2022 6.75p 7.00p 6.00p 6.25p 385107
28/02/2022 6.75p 7.00p 6.51p 6.75p 648924
25/02/2022 5.85p 7.00p 5.79p 6.75p 769339
24/02/2022 5.25p 6.00p 5.00p 5.85p 1099260
23/02/2022 5.10p 5.50p 5.00p 5.25p 461359
22/02/2022 5.25p 5.50p 5.00p 5.10p 539143
21/02/2022 5.45p 5.90p 5.26p 5.55p 439425
18/02/2022 6.25p 6.25p 5.25p 5.45p 3661021
17/02/2022 6.25p 6.65p 6.00p 6.25p 1224852
16/02/2022 6.65p 6.80p 6.20p 6.35p 731708
15/02/2022 6.85p 7.00p 6.50p 6.65p 187794
14/02/2022 7.15p 7.50p 6.70p 6.85p 267839
11/02/2022 7.25p 7.50p 6.80p 7.15p 310415
10/02/2022 7.25p 7.50p 7.00p 7.25p 315775
09/02/2022 7.75p 8.00p 7.00p 7.25p 2303957
08/02/2022 7.75p 7.92p 7.50p 7.75p 213569
07/02/2022 7.75p 7.94p 7.70p 7.75p 59129
04/02/2022 7.75p 8.00p 7.67p 7.75p 46256
03/02/2022 7.63p 8.00p 7.00p 7.75p 217846
02/02/2022 7.63p 7.76p 7.61p 7.63p 121885
01/02/2022 7.63p 7.76p 7.53p 7.63p 195625
31/01/2022 8.10p 8.20p 7.51p 7.63p 825297
28/01/2022 8.10p 8.20p 7.70p 7.85p 452572
27/01/2022 8.10p 8.20p 8.06p 8.10p 220153
26/01/2022 8.10p 8.21p 8.00p 8.10p 446637
25/01/2022 8.10p 8.20p 8.00p 8.10p 254658
24/01/2022 8.60p 8.60p 8.00p 8.10p 1593843
21/01/2022 8.60p 8.67p 8.50p 8.60p 177306
20/01/2022 8.75p 8.93p 8.50p 8.60p 298154
19/01/2022 8.75p 8.95p 8.75p 8.75p 51668
18/01/2022 9.25p 9.25p 8.55p 8.75p 993702
17/01/2022 9.50p 10.00p 9.08p 9.15p 1309049
14/01/2022 8.75p 9.30p 8.54p 9.15p 1122663
13/01/2022 8.35p 8.75p 8.26p 8.75p 305346
12/01/2022 8.45p 8.70p 8.20p 8.35p 503546
10/01/2022 9.25p 9.35p 8.50p 8.75p 1489368
07/01/2022 9.25p 9.44p 9.01p 9.25p 432336
06/01/2022 9.50p 9.84p 9.10p 9.25p 913003
05/01/2022 9.75p 10.00p 9.30p 9.50p 617321
04/01/2022 9.50p 10.00p 9.10p 9.75p 891303
31/12/2021 9.25p 9.50p 9.00p 9.50p 337377
30/12/2021 9.25p 9.40p 9.00p 9.25p 212686
29/12/2021 9.50p 9.85p 9.00p 9.25p 219564
24/12/2021 9.50p 9.60p 9.50p 9.50p 25958
23/12/2021 9.25p 10.00p 9.25p 9.50p 61989
22/12/2021 9.25p 9.50p 9.01p 9.25p 55035
21/12/2021 9.25p 10.00p 9.16p 9.25p 108856
20/12/2021 9.50p 10.00p 9.08p 9.25p 184401
17/12/2021 9.65p 9.67p 9.40p 9.65p 358718
16/12/2021 9.65p 10.00p 9.58p 9.65p 491069
15/12/2021 8.70p 9.50p 8.55p 9.25p 501478
14/12/2021 8.35p 8.90p 8.30p 8.70p 228135
13/12/2021 8.35p 8.90p 8.30p 8.35p 1102711
10/12/2021 8.25p 8.90p 8.13p 8.30p 1086118
09/12/2021 8.40p 8.50p 8.15p 8.25p 421996
08/12/2021 8.75p 8.80p 8.00p 8.40p 411579
07/12/2021 8.85p 9.00p 8.53p 8.75p 306263
06/12/2021 9.00p 9.38p 8.40p 8.85p 667800
03/12/2021 9.00p 9.38p 8.65p 9.00p 374426
02/12/2021 8.75p 9.50p 8.50p 9.00p 276606
01/12/2021 8.95p 9.20p 8.50p 8.65p 257284
30/11/2021 9.75p 10.00p 8.55p 8.95p 1737535
29/11/2021 9.75p 9.80p 9.50p 9.75p 352511
26/11/2021 9.75p 9.89p 9.50p 9.75p 164994
25/11/2021 9.75p 9.90p 9.55p 9.75p 352496
24/11/2021 9.75p 10.00p 9.50p 9.75p 233861
23/11/2021 9.90p 10.00p 9.50p 9.75p 332643
22/11/2021 10.25p 10.50p 9.65p 9.90p 620211
19/11/2021 10.38p 10.39p 10.25p 10.38p 65142
18/11/2021 10.38p 10.50p 10.25p 10.38p 494792
17/11/2021 10.25p 10.50p 10.25p 10.38p 374665
16/11/2021 10.25p 10.43p 10.15p 10.25p 726935
15/11/2021 10.25p 10.50p 10.06p 10.25p 360145
12/11/2021 10.25p 10.27p 10.00p 10.25p 821143
11/11/2021 10.25p 10.30p 10.14p 10.25p 127699
10/11/2021 10.25p 10.35p 10.00p 10.25p 257471
09/11/2021 10.50p 10.50p 10.00p 10.50p 548361
08/11/2021 10.38p 10.50p 10.25p 10.50p 620955
05/11/2021 10.38p 10.60p 10.00p 10.38p 554045
04/11/2021 10.50p 10.75p 10.25p 10.50p 1890866
03/11/2021 10.25p 10.75p 10.24p 10.50p 497752
02/11/2021 10.25p 10.50p 10.00p 10.25p 215645
01/11/2021 10.75p 11.00p 10.22p 10.25p 534956
29/10/2021 10.25p 10.70p 10.25p 10.60p 589275
28/10/2021 10.75p 10.87p 10.25p 10.25p 1422254
27/10/2021 10.45p 10.80p 10.25p 10.75p 753870
26/10/2021 10.25p 11.00p 10.25p 10.45p 1209343
25/10/2021 10.25p 10.41p 10.20p 10.25p 213213
22/10/2021 10.63p 10.63p 10.00p 10.25p 2043055
21/10/2021 10.75p 11.00p 10.31p 10.63p 506304
20/10/2021 10.25p 10.84p 10.00p 10.75p 1503965
19/10/2021 10.75p 10.80p 10.18p 10.25p 346641
18/10/2021 10.25p 10.75p 10.18p 10.75p 796598
15/10/2021 10.38p 10.69p 10.05p 10.25p 784023
14/10/2021 10.25p 12.00p 10.10p 10.38p 6186459
13/10/2021 10.25p 10.45p 10.05p 10.25p 327508
12/10/2021 10.25p 10.37p 10.16p 10.25p 57522
11/10/2021 10.38p 10.39p 10.16p 10.25p 225146
08/10/2021 10.25p 10.50p 10.00p 10.50p 708061
07/10/2021 10.63p 11.00p 10.00p 10.25p 557502
06/10/2021 10.75p 10.75p 10.00p 10.20p 953410
05/10/2021 10.88p 10.88p 10.50p 10.75p 378584
04/10/2021 10.50p 11.30p 10.35p 10.88p 1091636
01/10/2021 10.38p 11.00p 10.00p 10.50p 332609
30/09/2021 10.50p 10.73p 10.26p 10.38p 120297
29/09/2021 10.25p 10.75p 10.01p 10.50p 626392
28/09/2021 10.50p 10.50p 10.00p 10.25p 512460
27/09/2021 10.63p 10.75p 10.10p 10.50p 1274616
24/09/2021 11.25p 11.40p 10.50p 10.75p 1515988
23/09/2021 11.38p 11.50p 11.00p 11.25p 921642
22/09/2021 11.75p 12.00p 11.25p 11.38p 1133338
21/09/2021 11.25p 11.82p 11.00p 11.25p 997189
20/09/2021 11.13p 11.25p 11.00p 11.13p 448604
17/09/2021 11.63p 12.00p 11.00p 11.13p 1031200
16/09/2021 11.75p 12.00p 11.28p 11.63p 357248
15/09/2021 11.88p 12.00p 11.28p 11.75p 1548930
14/09/2021 11.88p 12.00p 11.75p 11.88p 416665
13/09/2021 11.75p 12.00p 11.50p 11.75p 545692
10/09/2021 12.00p 12.25p 11.50p 11.75p 475870
09/09/2021 12.25p 12.50p 11.75p 12.00p 353751
08/09/2021 11.75p 12.50p 11.75p 12.25p 557350
07/09/2021 13.10p 13.20p 11.71p 11.75p 1500278
06/09/2021 12.75p 13.00p 12.70p 12.90p 1064326
03/09/2021 12.85p 12.92p 12.70p 12.75p 1254700
02/09/2021 12.30p 13.30p 12.30p 12.80p 2767186
01/09/2021 11.63p 12.40p 11.63p 12.30p 2909609
31/08/2021 11.13p 11.85p 11.00p 11.50p 2626423
27/08/2021 11.00p 11.25p 11.00p 11.13p 1341393
26/08/2021 11.15p 11.50p 10.75p 11.00p 1695799
25/08/2021 10.88p 11.50p 10.75p 11.15p 3247615
24/08/2021 10.75p 11.00p 10.50p 10.88p 2416655
23/08/2021 9.10p 11.40p 8.50p 10.95p 10363095
20/08/2021 8.75p 9.00p 8.53p 8.75p 817817
19/08/2021 9.75p 9.75p 8.33p 8.75p 3253552
18/08/2021 10.25p 10.50p 9.26p 9.50p 1409466
17/08/2021 10.25p 10.25p 10.08p 10.25p 149126
16/08/2021 10.25p 10.50p 10.06p 10.25p 294355
13/08/2021 10.25p 10.35p 10.06p 10.25p 356955
12/08/2021 10.38p 10.50p 10.18p 10.25p 675063
11/08/2021 10.63p 10.75p 10.00p 10.38p 453161

*Close Price adjusted for both dividends and splits