Poolbeg Pharma (POLB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
21/12/2022 6.10p 6.50p 5.92p 6.10p 1685374
20/12/2022 6.15p 6.27p 6.00p 6.05p 407970
19/12/2022 6.50p 6.50p 6.10p 6.15p 1116489
16/12/2022 6.50p 6.50p 6.30p 6.50p 753197
15/12/2022 6.55p 6.73p 6.40p 6.50p 833815
14/12/2022 6.85p 6.85p 6.50p 6.55p 1009712
13/12/2022 7.05p 7.05p 6.41p 6.55p 1514275
12/12/2022 8.25p 8.50p 6.76p 6.90p 7135187
09/12/2022 8.50p 8.50p 7.81p 7.95p 1553376
08/12/2022 8.60p 8.70p 8.30p 8.50p 389385
07/12/2022 8.75p 8.80p 8.41p 8.60p 489634
06/12/2022 9.00p 9.06p 8.00p 8.75p 1310547
05/12/2022 9.00p 9.20p 8.80p 9.00p 624190
02/12/2022 9.10p 9.20p 8.80p 9.00p 735537
01/12/2022 9.05p 9.20p 8.80p 9.10p 1024948
30/11/2022 9.15p 9.30p 8.80p 9.05p 1260429
29/11/2022 9.15p 9.30p 9.00p 9.15p 634882
28/11/2022 9.35p 9.37p 9.00p 9.10p 600950
25/11/2022 9.35p 9.50p 9.28p 9.35p 541120
24/11/2022 9.70p 9.80p 9.09p 9.35p 2392503
23/11/2022 10.05p 10.10p 8.97p 9.70p 4912119
22/11/2022 10.65p 11.00p 10.00p 10.00p 3300348
21/11/2022 10.38p 11.00p 10.10p 10.60p 2547717
18/11/2022 9.90p 11.14p 9.80p 10.30p 7652262
17/11/2022 8.90p 10.30p 8.88p 9.90p 3860653
16/11/2022 9.70p 9.90p 8.60p 8.90p 3017360
15/11/2022 9.25p 10.50p 9.10p 9.70p 8572233
14/11/2022 8.15p 9.49p 8.09p 9.25p 4207008
11/11/2022 7.35p 8.30p 7.20p 8.15p 3063153
10/11/2022 6.85p 7.50p 6.70p 7.40p 1592117
09/11/2022 6.95p 7.00p 6.70p 6.85p 1304321
08/11/2022 6.70p 7.40p 6.60p 6.95p 3786260
07/11/2022 6.60p 6.60p 6.42p 6.50p 897508
04/11/2022 6.70p 6.75p 6.50p 6.60p 617547
03/11/2022 6.70p 6.80p 6.61p 6.70p 302974
02/11/2022 6.70p 6.80p 6.60p 6.70p 473370
01/11/2022 6.70p 6.80p 6.60p 6.70p 791267
31/10/2022 6.70p 6.78p 6.60p 6.70p 649683
28/10/2022 6.70p 6.85p 6.60p 6.70p 409155
27/10/2022 6.65p 7.00p 6.50p 6.70p 593423
26/10/2022 6.85p 6.94p 6.50p 6.65p 978732
25/10/2022 6.85p 6.97p 6.70p 6.85p 1340450
24/10/2022 7.05p 7.20p 6.70p 7.00p 1737666
21/10/2022 6.95p 7.20p 6.76p 7.05p 1608063
20/10/2022 6.80p 7.22p 6.71p 6.80p 1240372
19/10/2022 6.95p 6.95p 6.63p 6.80p 751536
18/10/2022 7.15p 7.20p 6.90p 7.00p 540866
17/10/2022 6.55p 7.19p 6.50p 7.15p 1764325
14/10/2022 6.45p 6.68p 6.30p 6.30p 374544
13/10/2022 6.75p 6.75p 6.30p 6.45p 1206661
12/10/2022 7.00p 7.00p 6.60p 6.70p 1003917
11/10/2022 6.75p 7.50p 6.44p 6.95p 6131396
10/10/2022 6.45p 6.90p 6.24p 6.76p 3609410
07/10/2022 5.85p 6.70p 5.50p 6.45p 8290490
06/10/2022 4.85p 5.90p 4.85p 5.90p 5274202
05/10/2022 4.75p 4.80p 4.54p 4.70p 1853781
04/10/2022 4.50p 4.80p 4.50p 4.75p 801464
03/10/2022 4.40p 4.65p 4.19p 4.45p 1884236
30/09/2022 4.40p 4.50p 4.33p 4.40p 380790
29/09/2022 4.60p 4.60p 4.33p 4.40p 888296
28/09/2022 4.65p 4.80p 4.53p 4.60p 893397
27/09/2022 4.75p 4.83p 4.60p 4.65p 1172077
26/09/2022 4.75p 4.90p 4.60p 4.75p 565241
23/09/2022 4.95p 5.00p 4.71p 4.75p 412026
22/09/2022 5.00p 5.10p 4.90p 4.95p 194854
21/09/2022 5.10p 5.10p 4.90p 5.00p 180960
20/09/2022 5.00p 5.10p 4.80p 4.95p 458825
19/09/2022 5.00p 5.10p 4.90p 5.00p 479701
16/09/2022 5.00p 5.10p 4.90p 5.00p 479701
15/09/2022 5.15p 5.22p 4.80p 5.00p 1938241
14/09/2022 5.35p 5.88p 5.00p 5.25p 1826929
13/09/2022 5.15p 5.46p 5.00p 5.35p 924371
12/09/2022 4.95p 5.30p 4.80p 5.15p 1256884
09/09/2022 4.90p 5.10p 4.86p 4.95p 244250
08/09/2022 4.90p 5.00p 4.80p 4.90p 760877
07/09/2022 5.10p 5.20p 4.82p 4.85p 1448649
06/09/2022 4.60p 5.30p 4.60p 5.20p 5457378
05/09/2022 4.60p 4.60p 4.50p 4.60p 1294983
02/09/2022 4.80p 4.99p 4.60p 4.60p 1221962
01/09/2022 4.70p 5.00p 4.50p 4.80p 605231
31/08/2022 4.50p 4.88p 4.43p 4.50p 1244375
30/08/2022 4.50p 4.70p 4.30p 4.50p 336061
29/08/2022 4.60p 4.70p 4.30p 4.50p 867108
26/08/2022 4.60p 4.70p 4.30p 4.50p 867108
25/08/2022 4.60p 4.80p 4.40p 4.60p 522650
24/08/2022 4.60p 4.76p 4.40p 4.60p 354084
23/08/2022 4.60p 4.90p 4.40p 4.60p 983989
22/08/2022 4.85p 4.93p 4.33p 4.60p 629899
19/08/2022 4.20p 5.20p 4.20p 4.85p 3034665
18/08/2022 4.10p 4.30p 4.05p 4.20p 2524253
17/08/2022 4.10p 4.20p 4.00p 4.10p 829537
16/08/2022 4.20p 4.25p 4.00p 4.10p 2214445
15/08/2022 4.35p 4.50p 4.10p 4.20p 962547
12/08/2022 4.50p 4.50p 4.14p 4.30p 1800961
11/08/2022 4.45p 4.50p 4.30p 4.50p 855113
10/08/2022 4.60p 4.60p 4.30p 4.45p 707421
09/08/2022 4.70p 4.80p 4.50p 4.60p 485780
08/08/2022 4.65p 4.90p 4.50p 4.70p 561567
05/08/2022 4.75p 4.90p 4.40p 4.65p 672335
04/08/2022 4.85p 4.90p 4.61p 4.75p 719073
03/08/2022 4.85p 5.00p 4.70p 4.85p 461679
02/08/2022 4.90p 5.00p 4.70p 4.85p 535324
01/08/2022 4.70p 4.90p 4.70p 4.90p 455820
29/07/2022 4.80p 4.89p 4.70p 4.85p 376688
28/07/2022 4.80p 4.86p 4.70p 4.80p 262127
27/07/2022 4.80p 4.90p 4.70p 4.80p 157167
26/07/2022 4.85p 5.00p 4.70p 4.90p 382295
25/07/2022 4.95p 5.10p 4.70p 4.85p 687700
22/07/2022 5.00p 5.30p 4.80p 4.95p 784453
21/07/2022 5.10p 5.16p 4.80p 5.00p 666202
20/07/2022 5.00p 5.30p 4.99p 5.10p 460976
19/07/2022 4.65p 4.88p 4.63p 4.85p 996224
18/07/2022 4.65p 4.84p 4.61p 4.65p 1191535
15/07/2022 4.75p 4.90p 4.70p 4.80p 2667700
14/07/2022 4.90p 4.95p 4.71p 4.75p 1442953
13/07/2022 5.20p 5.24p 4.84p 4.90p 654637
12/07/2022 4.70p 5.50p 4.51p 5.20p 13008570
11/07/2022 4.90p 5.10p 4.70p 4.70p 879429
08/07/2022 4.95p 5.09p 4.80p 4.90p 2630053
07/07/2022 5.15p 5.28p 4.70p 4.95p 1892841
06/07/2022 5.30p 5.34p 5.01p 5.15p 745652
05/07/2022 5.30p 5.40p 5.20p 5.30p 464423
04/07/2022 5.30p 5.39p 5.18p 5.30p 1247462
01/07/2022 5.30p 5.45p 5.14p 5.30p 875994
30/06/2022 5.65p 5.65p 5.00p 5.30p 551406
29/06/2022 5.75p 5.85p 5.50p 5.65p 250156
28/06/2022 5.85p 6.00p 5.48p 5.75p 817649
27/06/2022 5.75p 6.29p 5.66p 5.85p 2163395
24/06/2022 5.65p 5.96p 5.50p 5.70p 507173
23/06/2022 5.55p 5.79p 5.40p 5.65p 518466
22/06/2022 5.60p 5.70p 5.40p 5.55p 840887
21/06/2022 4.50p 6.00p 4.50p 5.90p 2648308
20/06/2022 4.65p 4.70p 4.40p 4.50p 954026
17/06/2022 4.70p 4.80p 4.50p 4.65p 766261
16/06/2022 5.05p 5.05p 4.61p 4.70p 1263718
15/06/2022 5.05p 5.30p 4.70p 5.05p 786549
14/06/2022 5.35p 5.44p 5.00p 5.05p 959292
13/06/2022 5.80p 5.80p 5.17p 5.35p 824000
10/06/2022 5.90p 5.94p 5.55p 5.80p 1318159
09/06/2022 5.60p 6.00p 5.60p 5.90p 1646926
08/06/2022 5.90p 5.95p 5.38p 5.60p 2084976
07/06/2022 6.25p 6.25p 5.65p 5.90p 1071417
06/06/2022 6.30p 6.50p 6.11p 6.25p 653731
03/06/2022 6.40p 6.40p 6.01p 6.30p 2149628
02/06/2022 6.40p 6.40p 6.01p 6.30p 2149628
01/06/2022 6.40p 6.40p 6.01p 6.30p 2149628
31/05/2022 6.80p 7.00p 6.32p 6.40p 1894985
30/05/2022 6.85p 7.00p 6.71p 6.80p 2214330
27/05/2022 7.60p 7.80p 6.45p 6.85p 6026861
26/05/2022 6.25p 8.50p 6.05p 7.90p 11841624
25/05/2022 4.85p 6.00p 4.82p 6.00p 4683252
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

*Close Price adjusted for both dividends and splits