Poolbeg Pharma (POLB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
10/08/2021 10.63p 10.75p 10.53p 10.63p 688324
09/08/2021 10.75p 10.96p 10.50p 10.63p 1317394
06/08/2021 10.88p 11.00p 10.75p 10.75p 348423
05/08/2021 10.88p 11.00p 10.78p 10.88p 892750
04/08/2021 10.88p 11.00p 10.83p 10.88p 149446
03/08/2021 10.75p 11.00p 10.74p 11.00p 735207
02/08/2021 10.75p 11.00p 10.70p 10.70p 503975
30/07/2021 10.75p 11.00p 10.75p 10.75p 360491
29/07/2021 10.88p 11.00p 10.75p 10.75p 539917
28/07/2021 10.75p 11.00p 10.69p 10.75p 864875
27/07/2021 10.88p 11.15p 10.70p 10.75p 387604
26/07/2021 10.88p 11.25p 10.80p 11.10p 1202486
23/07/2021 10.63p 10.97p 10.54p 10.88p 1121528
22/07/2021 10.75p 10.84p 10.28p 10.63p 2193053
21/07/2021 10.63p 10.75p 10.36p 10.63p 2832700
20/07/2021 10.75p 11.00p 10.25p 10.63p 3789879
19/07/2021 11.00p 12.00p 10.03p 10.75p 11261890

*Close Price adjusted for both dividends and splits