Poolbeg Pharma (POLB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/04/2023 7.20p 7.60p 7.20p 7.40p 1193105
13/04/2023 7.40p 7.60p 7.01p 7.20p 1303809
12/04/2023 7.25p 7.54p 7.10p 7.40p 1247566
11/04/2023 7.30p 7.40p 7.10p 7.38p 842395
06/04/2023 7.60p 7.69p 7.20p 7.30p 2453070
05/04/2023 7.65p 7.90p 7.50p 7.60p 885520
04/04/2023 7.75p 7.84p 7.55p 7.65p 571173
03/04/2023 7.75p 8.08p 7.50p 7.75p 596672
31/03/2023 8.00p 8.02p 7.56p 7.75p 919314
30/03/2023 7.75p 8.10p 7.58p 8.00p 495530
29/03/2023 7.60p 7.90p 7.30p 7.65p 1066908
28/03/2023 7.65p 7.90p 7.00p 7.45p 928564
27/03/2023 8.00p 8.20p 7.36p 7.65p 874436
24/03/2023 8.00p 8.20p 7.80p 8.00p 465167
23/03/2023 8.00p 8.09p 7.80p 8.00p 189898
22/03/2023 8.00p 8.20p 7.80p 8.00p 154055
21/03/2023 8.00p 8.20p 7.80p 8.00p 1436110
20/03/2023 8.15p 8.20p 7.83p 8.00p 682694
17/03/2023 8.35p 8.35p 8.08p 8.15p 516445
16/03/2023 8.35p 8.50p 8.05p 8.35p 922074
15/03/2023 8.65p 8.65p 8.21p 8.35p 531885
14/03/2023 8.90p 8.90p 8.55p 8.65p 724433
13/03/2023 9.05p 9.05p 8.70p 8.90p 608496
10/03/2023 8.65p 9.06p 8.50p 8.95p 838175
09/03/2023 9.35p 9.35p 8.60p 8.70p 1239350
08/03/2023 9.70p 9.93p 9.20p 9.35p 953154
07/03/2023 9.80p 9.85p 9.25p 9.35p 876259
06/03/2023 9.80p 10.00p 9.43p 9.80p 1112828
03/03/2023 9.90p 10.10p 9.55p 9.80p 2056439
02/03/2023 8.80p 11.00p 8.75p 9.90p 11982329
01/03/2023 8.50p 8.60p 8.33p 8.50p 676946
28/02/2023 8.70p 8.70p 8.30p 8.50p 746596
27/02/2023 8.90p 8.90p 8.60p 8.70p 944896
24/02/2023 9.05p 9.05p 8.80p 8.90p 1095434
23/02/2023 9.10p 9.30p 8.90p 9.05p 369207
22/02/2023 9.05p 9.20p 8.80p 9.10p 1738625
21/02/2023 9.65p 9.65p 8.90p 9.05p 3299407
20/02/2023 9.70p 9.80p 9.44p 9.65p 525317
17/02/2023 9.70p 9.75p 9.50p 9.70p 1518367
16/02/2023 9.90p 9.95p 9.50p 9.70p 867565
15/02/2023 9.50p 10.18p 9.40p 9.90p 1771760
14/02/2023 9.55p 9.60p 9.33p 9.50p 897248
13/02/2023 9.75p 9.90p 9.40p 9.55p 1025717
10/02/2023 10.05p 10.30p 9.75p 9.75p 1393241
09/02/2023 10.25p 10.50p 9.73p 10.05p 1619093
08/02/2023 10.25p 10.50p 10.00p 10.40p 3509846
07/02/2023 9.95p 10.50p 9.80p 10.25p 2301024
06/02/2023 9.50p 10.20p 9.12p 9.90p 2256784
03/02/2023 9.15p 9.90p 9.05p 9.50p 2114878
02/02/2023 9.25p 9.26p 8.90p 9.15p 1389636
01/02/2023 9.10p 9.44p 9.02p 9.25p 1143149
31/01/2023 9.35p 9.70p 9.10p 9.10p 1566480
30/01/2023 9.10p 10.00p 8.90p 9.35p 2872186
27/01/2023 8.90p 9.60p 8.84p 9.10p 1055562
26/01/2023 8.90p 9.00p 8.80p 8.90p 447397
25/01/2023 8.85p 9.00p 8.70p 8.90p 2150451
24/01/2023 8.90p 9.20p 8.80p 8.85p 1217674
23/01/2023 9.30p 9.50p 8.80p 8.90p 618150
20/01/2023 9.30p 9.48p 9.10p 9.30p 571855
19/01/2023 9.75p 9.80p 9.00p 9.30p 1384561
18/01/2023 9.60p 9.85p 9.50p 9.70p 2465633
17/01/2023 10.05p 10.20p 9.32p 9.56p 10515168
16/01/2023 9.75p 10.20p 9.49p 9.80p 3284095
13/01/2023 9.65p 9.80p 9.30p 9.55p 2228493
12/01/2023 9.20p 9.80p 9.00p 9.65p 2273303
11/01/2023 9.35p 9.70p 9.00p 9.30p 1931707
10/01/2023 9.00p 9.50p 8.21p 9.35p 4133125
09/01/2023 7.40p 9.20p 7.30p 9.00p 5750793
06/01/2023 7.20p 7.40p 7.00p 7.30p 1614976
05/01/2023 6.15p 7.38p 6.15p 7.20p 3088917
04/01/2023 6.10p 6.30p 6.04p 6.15p 805254
03/01/2023 6.05p 6.20p 5.90p 6.18p 1033427
30/12/2022 6.10p 6.10p 5.91p 6.05p 191158
29/12/2022 6.10p 6.20p 6.00p 6.10p 54927
28/12/2022 6.10p 6.20p 6.00p 6.10p 381462
23/12/2022 6.10p 6.13p 6.00p 6.10p 170709
22/12/2022 6.10p 6.20p 6.00p 6.10p 672971
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

*Close Price adjusted for both dividends and splits