Poolbeg Pharma (POLB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/05/2024 13.15p 13.30p 13.00p 13.20p 583624
28/05/2024 13.10p 13.30p 13.00p 13.15p 1234610
24/05/2024 13.20p 13.30p 12.91p 13.10p 966081
23/05/2024 13.25p 13.50p 13.14p 13.20p 1296111
22/05/2024 12.50p 13.35p 12.30p 13.20p 3853135
21/05/2024 12.30p 12.70p 12.20p 12.50p 1236300
20/05/2024 12.80p 13.00p 12.24p 12.30p 1386438
17/05/2024 12.60p 13.00p 12.60p 12.80p 875875
16/05/2024 13.15p 13.20p 12.40p 12.80p 2084249
15/05/2024 13.55p 13.70p 13.03p 13.15p 692157
14/05/2024 13.55p 13.70p 13.40p 13.55p 439570
13/05/2024 13.75p 13.90p 13.30p 13.55p 2015339
10/05/2024 13.60p 13.95p 13.55p 13.75p 2021842
09/05/2024 14.05p 14.20p 13.00p 13.60p 2409479
08/05/2024 14.85p 15.00p 13.80p 14.05p 3702918
07/05/2024 13.35p 15.77p 13.20p 14.90p 11115364
03/05/2024 12.75p 13.80p 12.50p 13.35p 4983114
02/05/2024 12.80p 12.94p 12.50p 12.75p 1743937
01/05/2024 13.10p 13.50p 12.30p 12.80p 4621415
30/04/2024 11.55p 12.20p 11.15p 12.05p 6108358
29/04/2024 11.45p 11.60p 11.10p 11.20p 2612011
26/04/2024 11.65p 11.80p 11.30p 11.80p 1124202
25/04/2024 11.50p 12.00p 11.19p 11.60p 4374076
24/04/2024 10.55p 12.00p 10.43p 11.50p 4654914
23/04/2024 10.20p 10.64p 10.10p 10.55p 1234160
22/04/2024 10.60p 10.70p 10.00p 10.20p 1654271
19/04/2024 10.35p 10.88p 10.25p 10.60p 1368085
18/04/2024 9.95p 10.50p 9.80p 10.35p 1926787
17/04/2024 9.85p 10.10p 9.70p 9.95p 401943
16/04/2024 9.95p 10.20p 9.70p 9.85p 698294
15/04/2024 9.80p 10.20p 9.60p 9.95p 1074366
12/04/2024 9.85p 10.00p 9.65p 9.80p 1547701
11/04/2024 10.00p 10.20p 9.80p 9.85p 592983
10/04/2024 10.00p 10.18p 9.80p 9.80p 894333
09/04/2024 10.10p 10.20p 9.86p 9.90p 949416
08/04/2024 10.15p 10.30p 9.90p 10.10p 1693521
05/04/2024 10.40p 10.50p 10.00p 10.00p 509071
04/04/2024 10.40p 10.80p 10.30p 10.40p 2059614
03/04/2024 10.15p 10.50p 10.00p 10.40p 3363506
02/04/2024 9.85p 10.29p 9.70p 10.20p 1917152
28/03/2024 9.65p 10.00p 9.50p 9.85p 1325502
27/03/2024 9.70p 9.83p 9.57p 9.65p 515069
26/03/2024 9.25p 9.90p 9.20p 9.80p 1842310
25/03/2024 9.40p 9.50p 9.20p 9.25p 925609
22/03/2024 9.50p 9.90p 9.31p 9.40p 1659629
21/03/2024 9.55p 9.70p 9.40p 9.50p 618108
20/03/2024 9.90p 9.90p 9.70p 9.55p 3419481
19/03/2024 9.90p 10.05p 9.55p 9.70p 1003569
18/03/2024 9.85p 10.00p 9.70p 9.90p 1355043
15/03/2024 9.90p 9.90p 9.61p 9.80p 1965530
14/03/2024 9.40p 10.20p 9.20p 9.90p 1770419
13/03/2024 9.65p 9.80p 9.17p 9.40p 2102391
12/03/2024 9.65p 9.80p 9.50p 9.60p 876177
11/03/2024 9.40p 9.80p 9.30p 9.65p 671581
08/03/2024 9.15p 9.50p 9.11p 9.40p 827518
07/03/2024 8.85p 9.30p 8.74p 9.15p 2043873
06/03/2024 9.15p 9.20p 8.68p 8.85p 3632940
05/03/2024 9.30p 9.33p 9.10p 9.15p 496684
04/03/2024 9.30p 9.50p 9.10p 9.30p 734788
01/03/2024 9.40p 9.60p 9.05p 9.20p 1015252
29/02/2024 9.30p 9.60p 9.10p 9.40p 1445031
28/02/2024 9.90p 10.00p 9.10p 9.40p 2658878
27/02/2024 10.25p 10.30p 9.80p 9.90p 987068
26/02/2024 10.35p 10.70p 10.15p 10.25p 943830
23/02/2024 10.35p 10.50p 10.00p 10.35p 1311035
22/02/2024 10.90p 11.29p 10.00p 10.35p 4571603
21/02/2024 10.90p 11.10p 10.20p 10.90p 1784125
20/02/2024 11.55p 11.60p 10.53p 10.90p 2568624
19/02/2024 11.25p 12.10p 11.00p 11.50p 6497676
16/02/2024 10.25p 11.67p 10.20p 11.40p 5039631
15/02/2024 10.00p 10.70p 10.00p 10.10p 7430723
14/02/2024 9.25p 9.99p 9.00p 9.70p 3780717
13/02/2024 9.35p 9.60p 9.11p 9.25p 1131479
12/02/2024 9.55p 9.80p 9.28p 9.35p 2035473
09/02/2024 9.15p 9.50p 9.03p 9.35p 1040700
08/02/2024 9.00p 9.50p 8.80p 9.15p 1082559
07/02/2024 9.25p 9.50p 8.83p 9.00p 1902136
06/02/2024 8.80p 9.45p 8.80p 9.00p 2160546
05/02/2024 8.95p 9.10p 8.60p 8.80p 841950
02/02/2024 8.80p 9.20p 8.80p 9.10p 2149119
01/02/2024 8.40p 9.35p 8.30p 8.80p 6246929
31/01/2024 8.30p 8.70p 8.20p 8.35p 4042599
30/01/2024 8.30p 8.50p 8.10p 8.30p 1282827
29/01/2024 8.40p 8.50p 8.10p 8.30p 506444
26/01/2024 8.40p 8.50p 8.30p 8.40p 244628
25/01/2024 8.25p 8.50p 8.20p 8.40p 2962918
24/01/2024 8.15p 8.30p 8.02p 8.20p 810612
23/01/2024 8.40p 8.50p 8.02p 8.15p 1987170
22/01/2024 8.60p 8.70p 8.30p 8.40p 5514851
19/01/2024 8.90p 9.50p 8.56p 8.60p 3019349
18/01/2024 9.10p 9.20p 8.74p 8.90p 5639786
17/01/2024 9.10p 9.43p 8.98p 9.10p 4716550
16/01/2024 9.10p 9.20p 8.70p 8.75p 1638137
15/01/2024 9.35p 9.40p 9.00p 9.10p 698576
12/01/2024 9.50p 9.60p 9.40p 9.45p 1068722
11/01/2024 9.75p 10.00p 9.40p 9.50p 2617654
10/01/2024 9.65p 9.80p 9.60p 9.75p 1688818
09/01/2024 9.75p 9.90p 9.60p 9.65p 755057
08/01/2024 10.15p 10.15p 9.60p 9.75p 1117664
05/01/2024 9.95p 10.22p 9.76p 9.90p 3630178
04/01/2024 9.60p 10.00p 9.50p 9.70p 3658946
03/01/2024 9.15p 9.70p 9.00p 9.55p 4508301
02/01/2024 9.05p 9.30p 8.84p 9.15p 2773893
29/12/2023 9.05p 9.29p 8.80p 9.05p 219573
28/12/2023 9.05p 9.30p 8.80p 9.05p 1188101
27/12/2023 9.25p 9.50p 8.82p 9.10p 902772
22/12/2023 9.25p 9.50p 9.00p 9.25p 277151
21/12/2023 9.25p 9.50p 8.84p 9.25p 976369
20/12/2023 9.20p 9.50p 9.00p 9.25p 699307
19/12/2023 9.05p 9.20p 8.90p 9.05p 653841
18/12/2023 9.05p 9.20p 8.90p 9.05p 504842
15/12/2023 9.15p 9.20p 8.90p 9.05p 939316
14/12/2023 9.20p 9.40p 8.92p 9.15p 1626912
13/12/2023 9.25p 9.40p 9.00p 9.20p 320222
12/12/2023 8.80p 9.30p 8.60p 9.25p 2622284
11/12/2023 8.80p 9.00p 8.60p 8.80p 301641
08/12/2023 8.70p 8.80p 8.70p 8.70p 191250
07/12/2023 9.05p 9.08p 8.60p 8.70p 765333
06/12/2023 9.10p 9.20p 9.00p 9.05p 268673
05/12/2023 9.35p 9.50p 9.10p 9.10p 385688
04/12/2023 9.30p 9.50p 9.10p 9.35p 569711
01/12/2023 9.35p 9.50p 9.14p 9.30p 266649
30/11/2023 9.25p 9.50p 9.20p 9.35p 562994
29/11/2023 9.35p 9.50p 9.03p 9.25p 552193
28/11/2023 9.65p 9.77p 9.20p 9.35p 363125
27/11/2023 9.80p 10.00p 9.50p 9.65p 470696
24/11/2023 9.70p 10.20p 9.60p 9.80p 2552858
23/11/2023 9.75p 9.90p 9.35p 9.70p 1249083
22/11/2023 9.50p 10.00p 9.20p 9.75p 1777218
21/11/2023 9.55p 9.80p 9.27p 9.50p 1165956
20/11/2023 9.30p 9.50p 9.10p 9.20p 780585
17/11/2023 9.75p 10.00p 9.30p 9.30p 2245176
16/11/2023 9.70p 9.89p 9.21p 9.75p 830519
15/11/2023 8.90p 9.60p 8.80p 9.50p 2158827
14/11/2023 9.25p 9.50p 8.47p 8.90p 2744562
13/11/2023 8.85p 9.80p 8.85p 9.20p 3022213
10/11/2023 8.10p 10.00p 8.03p 8.85p 13443490
09/11/2023 6.85p 8.50p 6.70p 8.05p 7437673
08/11/2023 6.70p 7.20p 6.53p 6.75p 2005042
07/11/2023 6.70p 6.80p 6.60p 6.70p 668637
06/11/2023 6.70p 6.80p 6.60p 6.70p 487527
03/11/2023 6.80p 7.00p 6.50p 6.60p 1755525
02/11/2023 6.60p 6.92p 6.50p 6.80p 946601
01/11/2023 6.95p 7.10p 6.51p 6.55p 1042592
31/10/2023 6.85p 7.00p 6.70p 6.85p 1128401
30/10/2023 6.85p 7.00p 6.70p 6.85p 142036
27/10/2023 6.75p 6.96p 6.38p 6.85p 2488485
26/10/2023 7.15p 7.15p 6.57p 6.75p 547329
25/10/2023 7.05p 7.17p 6.90p 6.95p 389292
24/10/2023 6.90p 7.20p 6.80p 7.05p 713411
23/10/2023 6.80p 7.00p 6.70p 6.90p 1320977
20/10/2023 7.30p 7.40p 6.80p 6.80p 407220
19/10/2023 7.30p 7.30p 7.20p 7.30p 234001
18/10/2023 7.50p 7.50p 7.20p 7.30p 455314
17/10/2023 7.75p 8.00p 7.40p 7.50p 1124076
16/10/2023 6.90p 7.20p 6.80p 7.04p 578507
13/10/2023 6.95p 7.00p 6.83p 6.90p 723390
12/10/2023 7.00p 7.06p 6.80p 6.95p 1338113
11/10/2023 7.15p 7.19p 6.80p 7.00p 488273
10/10/2023 7.20p 7.30p 7.00p 7.15p 134556
09/10/2023 7.50p 7.53p 7.00p 7.20p 601239
06/10/2023 7.60p 7.70p 7.30p 7.50p 401645
05/10/2023 7.70p 7.90p 7.40p 7.60p 735283
04/10/2023 7.35p 8.00p 7.22p 7.70p 2925372
03/10/2023 7.25p 7.50p 6.91p 7.30p 1691884
02/10/2023 7.25p 7.50p 7.00p 7.25p 1356143
29/09/2023 7.20p 7.40p 7.00p 7.25p 1288758
28/09/2023 7.00p 7.10p 6.90p 7.00p 1043495
27/09/2023 7.20p 7.40p 6.90p 7.00p 258679
26/09/2023 7.30p 7.40p 6.96p 7.25p 449879
25/09/2023 7.00p 7.35p 6.90p 7.25p 1722323
22/09/2023 7.00p 7.04p 6.90p 6.90p 715928
21/09/2023 7.25p 7.40p 6.90p 7.00p 744108
20/09/2023 7.20p 7.40p 7.00p 7.25p 1548664
19/09/2023 7.10p 7.10p 6.90p 6.95p 1047755
18/09/2023 7.05p 7.05p 6.80p 6.95p 1019010
15/09/2023 7.25p 7.30p 6.90p 7.05p 1096379
14/09/2023 7.25p 7.40p 7.10p 7.25p 322759
13/09/2023 7.40p 7.50p 7.10p 7.25p 1009625
12/09/2023 7.05p 7.20p 6.97p 7.10p 429424
11/09/2023 7.00p 7.20p 6.80p 7.05p 439399
08/09/2023 6.90p 7.20p 6.80p 7.10p 1329003
07/09/2023 7.05p 7.10p 6.86p 6.90p 835543
06/09/2023 7.10p 7.20p 7.00p 7.05p 509688
05/09/2023 7.35p 7.35p 7.02p 7.10p 678492
04/09/2023 7.40p 7.50p 7.30p 7.35p 110318
01/09/2023 7.40p 7.50p 7.30p 7.35p 759732
31/08/2023 7.60p 7.70p 7.30p 7.40p 320460
30/08/2023 7.50p 7.68p 7.30p 7.60p 348342
29/08/2023 7.55p 7.70p 7.30p 7.50p 871457
25/08/2023 7.60p 7.70p 7.44p 7.50p 120840
24/08/2023 8.05p 8.10p 7.40p 7.60p 1076716
23/08/2023 8.20p 8.40p 8.00p 8.05p 242179
22/08/2023 7.95p 8.47p 7.95p 8.20p 461759
21/08/2023 7.85p 8.20p 7.70p 7.95p 228055
18/08/2023 8.35p 8.35p 7.70p 7.85p 848617
17/08/2023 8.35p 8.70p 8.20p 8.35p 465592
16/08/2023 7.60p 8.70p 7.60p 8.35p 2727731
15/08/2023 7.85p 7.85p 7.51p 7.60p 630667
14/08/2023 7.00p 8.40p 6.94p 7.85p 2350467

*Close Price adjusted for both dividends and splits