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
30/07/2014 10.50p 10.75p 10.00p 10.50p 35806
29/07/2014 10.75p 10.75p 10.50p 10.75p 129688
28/07/2014 10.75p 10.75p 10.00p 10.75p 0
25/07/2014 10.75p 10.75p 10.00p 10.75p 154535
24/07/2014 10.75p 11.50p 10.75p 10.75p 0
23/07/2014 10.75p 11.50p 10.75p 10.75p 0
22/07/2014 11.50p 11.50p 10.75p 10.75p 14784
21/07/2014 11.00p 11.50p 11.00p 11.00p 8696
18/07/2014 11.00p 11.25p 11.00p 11.00p 590
17/07/2014 11.00p 11.00p 10.60p 11.00p 9551
16/07/2014 11.00p 11.00p 10.60p 11.00p 83734
15/07/2014 11.25p 11.25p 11.00p 11.00p 10000
14/07/2014 11.25p 11.50p 11.00p 11.25p 0
11/07/2014 11.50p 11.50p 11.00p 11.25p 87500
10/07/2014 11.63p 11.79p 11.07p 11.50p 22640
09/07/2014 11.63p 11.84p 11.63p 11.63p 0
08/07/2014 11.63p 11.84p 11.63p 11.63p 0
07/07/2014 11.75p 11.84p 11.63p 11.63p 60000
04/07/2014 11.75p 11.75p 11.50p 11.75p 0
03/07/2014 11.75p 11.75p 11.50p 11.75p 12086
02/07/2014 12.00p 12.00p 11.25p 11.75p 47500
01/07/2014 12.00p 12.00p 11.50p 12.00p 4347
30/06/2014 12.00p 12.00p 11.50p 12.00p 0
27/06/2014 12.00p 12.00p 11.50p 12.00p 0
26/06/2014 12.00p 12.00p 11.50p 12.00p 0
25/06/2014 12.00p 12.00p 11.50p 12.00p 13148
24/06/2014 12.00p 12.40p 11.75p 12.00p 0
23/06/2014 12.00p 12.40p 11.75p 12.00p 0
20/06/2014 11.75p 12.40p 11.75p 12.00p 10064
19/06/2014 11.75p 12.48p 11.25p 11.75p 0
18/06/2014 11.75p 12.48p 11.25p 11.75p 0
17/06/2014 11.75p 12.48p 11.25p 11.75p 0
16/06/2014 11.75p 12.48p 11.25p 11.75p 0
13/06/2014 11.75p 12.48p 11.25p 11.75p 0
12/06/2014 11.75p 12.48p 11.25p 11.75p 0
11/06/2014 11.75p 12.48p 11.25p 11.75p 0
10/06/2014 11.75p 12.48p 11.25p 11.75p 0
09/06/2014 11.25p 12.48p 11.25p 11.75p 14347
06/06/2014 11.75p 12.20p 11.00p 11.25p 171709
05/06/2014 11.25p 11.75p 10.80p 11.75p 0
04/06/2014 11.25p 11.25p 10.80p 11.25p 10000
03/06/2014 11.25p 11.98p 10.60p 11.25p 52500
02/06/2014 11.50p 11.50p 11.25p 11.25p 0
30/05/2014 11.25p 11.50p 11.25p 11.50p 5263
29/05/2014 11.50p 11.50p 11.25p 11.25p 1000
28/05/2014 11.50p 11.50p 11.00p 11.50p 7000
27/05/2014 11.50p 11.50p 11.00p 11.50p 26000
23/05/2014 11.50p 12.12p 11.08p 11.50p 0
22/05/2014 11.75p 12.12p 11.08p 11.50p 0
21/05/2014 12.00p 12.12p 11.08p 11.75p 75591
20/05/2014 12.00p 12.00p 11.25p 12.00p 0
19/05/2014 11.75p 12.00p 11.25p 12.00p 18000
16/05/2014 11.75p 12.00p 11.50p 11.75p 0
15/05/2014 11.75p 12.00p 11.50p 11.75p 0
14/05/2014 11.50p 12.00p 11.50p 11.75p 24900
13/05/2014 12.00p 12.00p 11.45p 11.50p 93866
12/05/2014 12.00p 12.31p 11.63p 12.00p 0
09/05/2014 12.00p 12.31p 11.63p 12.00p 0
08/05/2014 12.00p 12.31p 11.63p 12.00p 0
07/05/2014 12.00p 12.31p 11.63p 12.00p 0
06/05/2014 11.63p 12.31p 11.63p 12.00p 17000
02/05/2014 11.38p 11.63p 11.00p 11.63p 69558
01/05/2014 11.38p 11.38p 11.00p 11.38p 7500
30/04/2014 11.38p 11.50p 11.00p 11.38p 0
29/04/2014 11.50p 11.50p 11.00p 11.38p 20000
28/04/2014 11.75p 11.85p 11.50p 11.50p 26876
25/04/2014 11.88p 11.95p 11.75p 11.75p 41319
24/04/2014 12.00p 12.00p 11.00p 11.88p 160000
23/04/2014 12.00p 12.25p 12.00p 12.00p 16228
22/04/2014 12.00p 12.25p 11.68p 12.00p 49003
17/04/2014 12.00p 12.00p 11.68p 12.00p 3597
16/04/2014 12.00p 12.38p 12.00p 12.00p 19290
15/04/2014 12.00p 12.38p 11.58p 12.00p 72024
14/04/2014 12.50p 12.50p 11.51p 12.00p 12598
11/04/2014 12.50p 12.50p 12.00p 12.50p 35000
10/04/2014 12.50p 12.90p 12.01p 12.50p 37948
09/04/2014 12.88p 12.95p 12.35p 12.50p 205328
08/04/2014 13.50p 13.50p 12.60p 12.88p 83089
07/04/2014 11.75p 14.00p 11.75p 13.50p 312145
04/04/2014 11.63p 12.00p 11.50p 11.75p 149816
03/04/2014 11.63p 11.63p 11.60p 11.63p 0
02/04/2014 11.63p 11.63p 11.60p 11.63p 1170
01/04/2014 11.63p 11.74p 11.50p 11.63p 111000
31/03/2014 12.25p 12.25p 11.60p 11.63p 183573
28/03/2014 11.50p 12.00p 11.50p 11.75p 4300
27/03/2014 11.50p 12.00p 11.50p 11.50p 4104
26/03/2014 10.63p 12.00p 10.63p 11.50p 86498
25/03/2014 10.88p 11.50p 10.63p 10.63p 70636
24/03/2014 11.00p 11.45p 10.78p 10.88p 90349
21/03/2014 10.38p 11.50p 10.38p 11.00p 39099
20/03/2014 10.75p 10.75p 10.25p 10.38p 68447
19/03/2014 10.00p 10.75p 10.00p 10.75p 28647
18/03/2014 10.00p 10.50p 10.00p 10.00p 9429
17/03/2014 10.00p 10.25p 10.00p 10.00p 0
14/03/2014 10.00p 10.25p 10.00p 10.00p 0
13/03/2014 10.00p 10.25p 10.00p 10.00p 10000
12/03/2014 10.50p 10.50p 10.00p 10.00p 10000
11/03/2014 10.50p 10.90p 10.00p 10.50p 163946
10/03/2014 10.50p 10.83p 10.05p 10.50p 104747
07/03/2014 10.38p 10.50p 9.50p 10.50p 141554
06/03/2014 10.38p 10.38p 9.75p 10.38p 17024
05/03/2014 10.38p 10.38p 10.00p 10.38p 0
04/03/2014 10.38p 10.38p 10.00p 10.38p 0
03/03/2014 10.38p 10.38p 10.00p 10.38p 0
28/02/2014 10.38p 10.38p 10.00p 10.38p 125000
27/02/2014 10.38p 10.85p 10.38p 10.38p 100000
26/02/2014 10.38p 10.75p 9.75p 10.38p 0
25/02/2014 10.38p 10.75p 9.75p 10.38p 0
24/02/2014 10.38p 10.75p 10.07p 10.25p 83289
21/02/2014 10.38p 10.75p 10.38p 10.38p 46511
20/02/2014 10.25p 10.93p 10.05p 10.38p 44691
19/02/2014 10.00p 10.50p 10.00p 10.00p 14171
18/02/2014 9.75p 10.00p 9.75p 10.00p 30000
17/02/2014 9.63p 10.00p 9.63p 9.75p 219850
14/02/2014 9.25p 9.63p 9.25p 9.63p 27421
13/02/2014 9.13p 9.30p 8.80p 9.25p 636403
12/02/2014 10.13p 10.13p 8.50p 9.13p 338194
11/02/2014 10.50p 10.50p 9.80p 10.13p 95000
10/02/2014 10.88p 10.99p 10.25p 10.50p 124138
07/02/2014 10.88p 10.90p 10.50p 10.88p 34678
06/02/2014 11.00p 11.00p 10.65p 10.88p 40000
05/02/2014 11.00p 11.20p 10.55p 11.00p 89161
04/02/2014 11.00p 11.25p 10.60p 11.00p 77226
03/02/2014 11.00p 11.31p 11.00p 11.00p 18059
31/01/2014 10.75p 11.31p 10.75p 11.00p 31390
30/01/2014 10.75p 10.75p 10.60p 10.75p 65621
29/01/2014 10.88p 11.50p 10.25p 10.75p 474060
28/01/2014 11.38p 12.00p 10.50p 10.88p 432037
27/01/2014 11.38p 11.75p 11.08p 11.38p 30000
24/01/2014 12.75p 12.75p 11.30p 11.38p 687072
23/01/2014 12.75p 12.75p 12.50p 12.75p 17039
22/01/2014 12.75p 12.95p 12.22p 12.75p 0
21/01/2014 12.75p 12.95p 12.22p 12.75p 195000
20/01/2014 13.50p 13.50p 12.22p 12.75p 170104
17/01/2014 14.50p 14.50p 13.05p 13.50p 364024
16/01/2014 13.00p 14.39p 13.00p 14.00p 74659
15/01/2014 12.75p 13.61p 12.75p 13.00p 21948
14/01/2014 12.50p 13.00p 12.50p 12.75p 13516
13/01/2014 12.50p 13.00p 12.50p 12.50p 52818
10/01/2014 12.50p 13.00p 12.50p 12.50p 79011
09/01/2014 12.25p 13.00p 12.20p 12.50p 160819
08/01/2014 12.25p 13.00p 12.15p 12.25p 0
07/01/2014 12.25p 13.00p 12.15p 12.25p 116985
06/01/2014 12.00p 13.00p 11.75p 12.25p 275524
03/01/2014 12.00p 12.25p 12.00p 12.00p 36545
02/01/2014 12.00p 12.50p 12.00p 12.00p 20572
31/12/2013 11.75p 12.50p 11.75p 12.00p 9947
30/12/2013 11.75p 12.50p 11.75p 12.50p 255981
27/12/2013 11.50p 12.00p 11.50p 11.75p 23316
24/12/2013 11.50p 12.25p 11.50p 11.50p 0
23/12/2013 11.50p 12.25p 11.50p 11.50p 24669
20/12/2013 11.50p 12.00p 11.25p 11.50p 0
19/12/2013 11.50p 12.00p 11.25p 11.50p 2000000
18/12/2013 11.50p 12.00p 11.25p 11.50p 0
17/12/2013 11.25p 12.00p 11.25p 11.50p 1017573
16/12/2013 11.25p 12.50p 11.25p 11.25p 250000
13/12/2013 11.38p 11.38p 11.00p 11.25p 41514
12/12/2013 11.38p 12.00p 11.38p 11.38p 100000
11/12/2013 11.50p 11.75p 11.00p 11.38p 113687
10/12/2013 11.63p 11.75p 11.25p 11.50p 73158
09/12/2013 11.63p 11.75p 11.55p 11.63p 103203
06/12/2013 11.75p 11.75p 11.50p 11.75p 64307
05/12/2013 12.00p 12.00p 11.00p 11.75p 69385
04/12/2013 12.00p 12.25p 11.50p 12.00p 0
03/12/2013 12.00p 12.25p 11.50p 12.00p 11560
02/12/2013 12.00p 12.25p 11.28p 12.25p 86564
29/11/2013 12.25p 12.25p 11.55p 12.00p 40303
28/11/2013 12.25p 12.40p 12.25p 12.25p 19690
27/11/2013 12.00p 12.25p 11.55p 12.25p 182751
26/11/2013 12.75p 12.75p 11.50p 12.00p 554907
25/11/2013 13.00p 13.12p 12.00p 12.75p 183690
22/11/2013 13.25p 13.25p 11.89p 13.12p 83153
21/11/2013 13.00p 13.25p 12.50p 13.00p 57284
20/11/2013 13.25p 13.25p 12.40p 13.00p 133709
19/11/2013 12.75p 13.63p 12.50p 13.25p 322137
18/11/2013 12.75p 13.00p 12.50p 12.75p 166063
15/11/2013 12.75p 12.84p 12.75p 12.75p 12071
14/11/2013 12.75p 13.12p 12.60p 12.75p 0
13/11/2013 13.12p 13.12p 12.60p 12.75p 105500
12/11/2013 13.25p 13.50p 12.49p 13.12p 828001
11/11/2013 13.00p 13.50p 13.00p 13.25p 9801
08/11/2013 13.00p 13.00p 12.75p 13.00p 39310
07/11/2013 12.75p 13.50p 12.50p 13.00p 74225
06/11/2013 11.75p 13.00p 11.50p 12.75p 171197
05/11/2013 12.13p 12.46p 11.00p 11.50p 448971
04/11/2013 12.13p 12.13p 11.97p 12.13p 0
01/11/2013 12.13p 12.13p 11.97p 12.13p 118366
31/10/2013 12.13p 12.13p 12.00p 12.13p 24066
30/10/2013 12.50p 12.50p 11.50p 12.13p 103960
29/10/2013 12.50p 12.50p 12.44p 12.50p 70643
28/10/2013 12.63p 12.63p 12.04p 12.50p 195397
25/10/2013 12.25p 12.70p 12.00p 12.63p 112920
24/10/2013 14.75p 14.75p 12.00p 12.13p 707422
23/10/2013 14.50p 14.70p 14.11p 14.50p 86305
22/10/2013 15.00p 15.00p 13.50p 14.50p 308889
21/10/2013 15.00p 15.39p 14.86p 15.00p 83452
18/10/2013 14.50p 15.50p 13.84p 15.00p 840099
17/10/2013 14.62p 14.62p 14.00p 14.25p 193593
16/10/2013 14.62p 14.74p 14.55p 14.62p 46353
15/10/2013 14.62p 14.75p 14.50p 14.62p 144471

*Close Price adjusted for both dividends and splits