Port Erin Biopharma Investments Ltd (PEBI) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Port Erin Biopharma Investments Ltd

Date Open High Low Close* Volume
15/05/2015 8.50p 9.50p 8.50p 9.38p 259578
14/05/2015 7.88p 8.75p 7.88p 8.50p 125000
13/05/2015 7.88p 7.88p 7.88p 7.88p 0
12/05/2015 8.13p 8.13p 7.88p 7.88p 96000
11/05/2015 8.13p 8.13p 8.13p 8.13p 0
08/05/2015 8.38p 8.38p 7.75p 8.13p 37549
07/05/2015 8.38p 8.38p 8.38p 8.38p 0
06/05/2015 8.38p 8.38p 8.38p 8.38p 0
05/05/2015 8.38p 8.38p 8.38p 8.38p 0
01/05/2015 8.38p 8.38p 8.38p 8.38p 0
30/04/2015 8.38p 8.38p 8.38p 8.38p 0
29/04/2015 8.38p 8.38p 8.00p 8.38p 191606
28/04/2015 8.50p 8.80p 8.38p 8.38p 100000
27/04/2015 9.00p 9.00p 8.50p 8.50p 25000
24/04/2015 9.50p 9.50p 8.50p 9.00p 36252
23/04/2015 9.50p 9.50p 9.50p 9.50p 0
22/04/2015 9.50p 9.50p 9.00p 9.50p 25155
21/04/2015 9.50p 9.50p 9.00p 9.50p 3028
20/04/2015 9.50p 9.50p 9.50p 9.50p 0
17/04/2015 9.50p 9.50p 9.50p 9.50p 0
16/04/2015 9.75p 9.75p 9.25p 9.50p 3457
15/04/2015 10.50p 10.50p 9.75p 9.75p 10000
14/04/2015 10.50p 10.50p 10.10p 10.50p 50000
13/04/2015 10.50p 10.50p 10.50p 10.50p 0
10/04/2015 10.63p 10.63p 9.85p 10.50p 57031
09/04/2015 10.38p 10.63p 9.50p 10.63p 137160
08/04/2015 10.25p 10.38p 10.05p 10.38p 89552
07/04/2015 10.25p 10.25p 10.25p 10.25p 0
02/04/2015 10.25p 10.25p 10.25p 10.25p 0
01/04/2015 10.25p 10.25p 9.50p 10.25p 6055
31/03/2015 10.25p 10.25p 9.58p 10.25p 19665
30/03/2015 11.00p 11.50p 10.00p 10.25p 442797
27/03/2015 11.00p 11.00p 11.00p 11.00p 0
26/03/2015 11.00p 11.00p 11.00p 11.00p 0
25/03/2015 11.00p 11.00p 10.50p 11.00p 68104
24/03/2015 11.00p 11.00p 11.00p 11.00p 0
23/03/2015 10.75p 11.00p 10.73p 11.00p 100000
20/03/2015 10.75p 10.75p 10.75p 10.75p 0
19/03/2015 10.75p 10.75p 10.50p 10.75p 65092
18/03/2015 10.75p 10.75p 10.75p 10.75p 0
17/03/2015 11.00p 11.00p 10.50p 10.75p 11978
16/03/2015 10.75p 10.75p 10.00p 10.75p 37840
13/03/2015 10.75p 10.75p 10.75p 10.75p 0
12/03/2015 11.00p 11.00p 10.75p 10.75p 50000
11/03/2015 11.00p 11.00p 10.88p 11.00p 36134
10/03/2015 11.00p 11.00p 11.00p 11.00p 0
09/03/2015 11.00p 11.00p 10.85p 11.00p 12846
06/03/2015 11.00p 11.00p 11.00p 11.00p 0
05/03/2015 11.00p 11.00p 10.85p 11.00p 37841
04/03/2015 11.00p 11.00p 10.85p 11.00p 7390
03/03/2015 11.00p 11.00p 11.00p 11.00p 0
02/03/2015 11.00p 11.00p 11.00p 11.00p 100000
27/02/2015 11.00p 11.00p 11.00p 11.00p 0
26/02/2015 11.00p 11.00p 10.75p 11.00p 52108
25/02/2015 11.13p 11.13p 10.80p 11.00p 8920
24/02/2015 11.13p 11.13p 11.13p 11.13p 0
23/02/2015 11.75p 11.75p 10.25p 11.13p 85095
20/02/2015 11.75p 11.75p 11.00p 11.75p 26531
19/02/2015 12.50p 12.50p 11.02p 11.75p 6923
18/02/2015 12.50p 12.50p 12.50p 12.50p 0
17/02/2015 12.50p 12.50p 12.30p 12.50p 507
16/02/2015 12.50p 12.50p 12.50p 12.50p 0
13/02/2015 12.50p 12.50p 12.50p 12.50p 0
12/02/2015 12.50p 12.50p 12.50p 12.50p 0
11/02/2015 12.50p 12.50p 12.50p 12.50p 0
10/02/2015 12.50p 12.50p 12.00p 12.50p 7446
09/02/2015 12.50p 12.50p 12.50p 12.50p 0
06/02/2015 12.50p 12.50p 12.50p 12.50p 0
05/02/2015 12.50p 12.50p 12.50p 12.50p 0
04/02/2015 12.50p 12.50p 12.50p 12.50p 0
03/02/2015 12.50p 12.50p 12.50p 12.50p 0
02/02/2015 12.50p 12.50p 12.00p 12.50p 15946
30/01/2015 12.50p 12.50p 12.50p 12.50p 0
29/01/2015 12.50p 12.50p 12.50p 12.50p 0
28/01/2015 12.50p 12.50p 12.50p 12.50p 100000
27/01/2015 12.50p 12.50p 12.15p 12.50p 66500
26/01/2015 13.50p 13.50p 12.25p 12.50p 189961
23/01/2015 13.50p 13.50p 13.50p 13.50p 0
22/01/2015 13.50p 13.50p 12.75p 13.50p 103297
21/01/2015 13.50p 13.50p 13.50p 13.50p 0
20/01/2015 13.50p 13.50p 13.50p 13.50p 0
19/01/2015 13.50p 14.00p 13.50p 13.50p 15927
16/01/2015 13.50p 13.50p 13.00p 13.50p 119607
15/01/2015 13.75p 13.89p 13.50p 13.50p 33053
14/01/2015 12.75p 13.95p 12.75p 13.75p 337173
13/01/2015 12.50p 12.50p 12.50p 12.50p 0
12/01/2015 12.25p 12.50p 12.25p 12.50p 0
09/01/2015 12.25p 12.75p 12.25p 12.25p 47673
08/01/2015 12.25p 12.75p 12.25p 12.25p 16501
07/01/2015 12.50p 12.50p 12.05p 12.25p 20000
06/01/2015 12.63p 12.63p 12.50p 12.50p 0
05/01/2015 13.00p 13.00p 12.00p 12.63p 68152
02/01/2015 13.00p 13.50p 13.00p 13.00p 7314
31/12/2014 12.75p 13.50p 12.75p 13.00p 10852
30/12/2014 12.50p 15.00p 12.50p 12.75p 397048
29/12/2014 12.25p 12.25p 12.25p 12.25p 0
24/12/2014 12.38p 12.38p 12.25p 12.25p 0
23/12/2014 12.25p 12.25p 12.25p 12.25p 0
22/12/2014 11.50p 12.50p 11.50p 12.25p 88295
19/12/2014 11.50p 11.50p 11.50p 11.50p 0
18/12/2014 11.50p 11.50p 11.50p 11.50p 0
17/12/2014 11.50p 11.50p 11.50p 11.50p 0
16/12/2014 11.50p 11.50p 10.59p 11.50p 40000
15/12/2014 11.25p 11.90p 11.25p 11.50p 57105
12/12/2014 11.50p 11.50p 11.25p 11.25p 0
11/12/2014 11.63p 11.90p 10.70p 11.50p 127547
10/12/2014 11.25p 11.63p 11.25p 11.63p 65573
09/12/2014 11.00p 11.50p 10.85p 11.25p 122500
08/12/2014 11.00p 11.00p 10.88p 11.00p 0
05/12/2014 11.00p 11.00p 11.00p 11.00p 0
04/12/2014 11.00p 11.00p 11.00p 11.00p 0
03/12/2014 11.00p 11.00p 11.00p 11.00p 0
02/12/2014 11.00p 11.30p 11.00p 11.00p 6531
01/12/2014 11.00p 11.00p 11.00p 11.00p 0
28/11/2014 10.25p 11.20p 10.25p 11.00p 92000
27/11/2014 10.75p 10.75p 10.25p 10.25p 34643
26/11/2014 10.75p 11.00p 10.75p 10.75p 0
25/11/2014 11.38p 11.38p 10.75p 11.00p 10000
24/11/2014 11.38p 11.38p 11.38p 11.38p 2500
21/11/2014 11.38p 11.38p 11.38p 11.38p 0
20/11/2014 11.38p 11.38p 11.38p 11.38p 0
19/11/2014 11.38p 11.38p 11.38p 11.38p 0
18/11/2014 10.88p 11.38p 10.88p 11.38p 0
17/11/2014 10.88p 11.38p 10.75p 10.88p 0
14/11/2014 10.50p 10.88p 10.50p 10.88p 236000
13/11/2014 11.75p 11.75p 11.25p 11.75p 36306
12/11/2014 11.75p 11.75p 11.75p 11.75p 0
11/11/2014 11.25p 11.75p 11.25p 11.75p 0
10/11/2014 11.25p 11.25p 11.25p 11.25p 0
07/11/2014 11.25p 11.25p 11.20p 11.25p 10000
06/11/2014 11.00p 11.25p 11.00p 11.25p 0
05/11/2014 11.00p 11.00p 11.00p 11.00p 0
04/11/2014 11.00p 11.00p 11.00p 11.00p 0
03/11/2014 11.38p 11.38p 10.50p 11.00p 79034
31/10/2014 11.38p 11.38p 11.38p 11.38p 0
30/10/2014 11.38p 11.38p 11.38p 11.38p 0
29/10/2014 11.38p 11.38p 11.38p 11.38p 0
28/10/2014 11.38p 11.38p 11.38p 11.38p 0
27/10/2014 11.38p 11.38p 11.38p 11.38p 0
24/10/2014 11.38p 11.38p 11.38p 11.38p 0
23/10/2014 11.38p 11.38p 11.38p 11.38p 0
22/10/2014 11.38p 11.38p 11.38p 11.38p 0
21/10/2014 11.38p 11.38p 10.88p 11.38p 0
20/10/2014 10.88p 11.35p 10.88p 10.88p 10000
17/10/2014 10.88p 10.88p 10.88p 10.88p 0
16/10/2014 11.13p 11.13p 10.40p 10.88p 50000
15/10/2014 11.13p 11.50p 11.13p 11.13p 65000
14/10/2014 10.75p 11.50p 10.00p 11.13p 58319
13/10/2014 11.00p 11.00p 10.50p 11.00p 13000
10/10/2014 11.00p 11.24p 11.00p 11.00p 80053
09/10/2014 11.00p 11.00p 10.75p 11.00p 0
08/10/2014 11.00p 11.00p 10.75p 10.75p 0
07/10/2014 10.75p 11.00p 10.75p 11.00p 9482
06/10/2014 10.75p 10.85p 10.75p 10.75p 20000
03/10/2014 12.00p 12.00p 10.50p 10.75p 140529
02/10/2014 12.00p 12.00p 12.00p 12.00p 0
01/10/2014 12.00p 12.15p 11.60p 12.00p 75123
30/09/2014 12.50p 12.70p 11.50p 11.75p 126590
29/09/2014 12.00p 12.00p 12.00p 12.00p 0
26/09/2014 12.00p 12.00p 12.00p 12.00p 0
25/09/2014 12.00p 12.00p 12.00p 12.00p 0
24/09/2014 12.00p 12.00p 12.00p 12.00p 0
23/09/2014 12.25p 12.25p 11.50p 12.00p 20000
22/09/2014 12.25p 12.25p 11.50p 12.25p 42326
19/09/2014 12.25p 12.25p 11.85p 12.25p 20000
18/09/2014 12.25p 12.25p 12.25p 12.25p 0
17/09/2014 12.25p 12.25p 11.85p 12.25p 5000
16/09/2014 12.25p 12.25p 11.85p 12.25p 20000
15/09/2014 12.25p 12.25p 12.25p 12.25p 0
12/09/2014 12.75p 12.75p 12.25p 12.25p 0
11/09/2014 12.75p 12.75p 12.75p 12.75p 0
10/09/2014 12.75p 12.75p 12.75p 12.75p 0
09/09/2014 12.25p 13.49p 12.10p 12.75p 91901
08/09/2014 12.00p 12.50p 12.00p 12.25p 29800
05/09/2014 11.75p 12.25p 11.75p 12.00p 10000
04/09/2014 11.75p 12.00p 11.75p 11.75p 4104
03/09/2014 11.25p 11.98p 11.25p 11.75p 35000
02/09/2014 11.25p 11.49p 10.55p 11.25p 22000
01/09/2014 11.25p 11.50p 10.60p 11.25p 168700
29/08/2014 10.50p 11.50p 10.50p 11.25p 42000
28/08/2014 10.50p 10.99p 10.50p 10.50p 16211
27/08/2014 9.50p 10.99p 9.50p 10.50p 49359
26/08/2014 9.50p 9.50p 9.50p 9.50p 0
22/08/2014 9.75p 10.00p 9.30p 9.50p 38405
21/08/2014 9.75p 9.75p 9.75p 9.75p 0
20/08/2014 9.75p 9.75p 9.75p 9.75p 0
19/08/2014 9.75p 9.75p 9.75p 9.75p 0
18/08/2014 9.75p 9.75p 9.75p 9.75p 0
15/08/2014 9.75p 9.75p 9.75p 9.75p 0
14/08/2014 9.75p 9.75p 9.75p 9.75p 0
13/08/2014 9.75p 9.75p 9.75p 9.75p 0
12/08/2014 10.00p 10.18p 9.50p 9.75p 28224
11/08/2014 10.00p 10.00p 10.00p 10.00p 0
08/08/2014 9.50p 10.20p 9.50p 10.00p 56189
07/08/2014 9.50p 10.24p 9.25p 9.50p 1536
06/08/2014 10.50p 10.50p 9.50p 9.50p 66000
05/08/2014 10.50p 10.67p 10.50p 10.50p 0
04/08/2014 10.50p 10.67p 10.50p 10.50p 75
01/08/2014 10.50p 10.50p 10.00p 10.50p 0
31/07/2014 10.50p 10.50p 10.00p 10.50p 1642

*Close Price adjusted for both dividends and splits