Poolbeg Pharma PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	12.150	12.300	11.600	11.800	11.800	530,652
2024-09-02	12.150	12.300	12.000	12.150	12.150	153,875
2024-08-30	12.150	12.300	12.000	12.150	12.150	458,233
2024-08-29	12.150	12.300	12.000	12.150	12.150	392,077
2024-08-28	12.350	12.350	12.000	12.150	12.150	588,079
2024-08-27	12.650	13.000	12.250	12.300	12.300	575,583
2024-08-23	12.650	12.972	12.300	12.500	12.500	174,352
2024-08-22	12.750	13.000	12.300	12.650	12.650	762,068
2024-08-21	12.750	13.000	12.500	12.750	12.750	338,401
2024-08-20	12.750	13.000	12.500	12.750	12.750	411,336
2024-08-19	12.800	13.200	12.640	13.000	13.000	1,047,645
2024-08-16	12.395	13.000	12.395	12.800	12.800	1,041,151
2024-08-15	12.350	12.500	12.200	12.350	12.350	296,972
2024-08-14	12.150	12.455	11.800	12.350	12.350	1,652,989
2024-08-13	11.750	12.200	11.600	12.150	12.150	1,217,097
2024-08-12	11.850	12.200	11.500	11.750	11.750	1,225,609
2024-08-09	11.700	11.900	11.626	11.700	11.700	379,564
2024-08-08	11.900	12.200	11.626	11.700	11.700	612,604
2024-08-07	11.360	12.200	11.360	11.900	11.900	2,144,922
2024-08-06	11.150	11.500	11.000	11.350	11.350	967,324
2024-08-05	11.850	12.000	10.820	11.150	11.150	1,298,729
2024-08-02	11.750	12.100	11.600	11.950	11.950	1,868,499
2024-08-01	12.350	12.700	11.250	11.750	11.750	4,684,816
2024-07-31	12.600	12.700	12.252	12.350	12.350	595,049
2024-07-30	12.400	12.800	12.250	12.600	12.600	970,280
2024-07-29	12.600	12.800	12.300	12.400	12.400	1,227,604
2024-07-26	12.650	12.800	12.150	12.600	12.600	2,944,802
2024-07-25	13.050	13.200	12.500	12.650	12.650	826,584
2024-07-24	12.600	13.300	12.555	13.050	13.050	2,764,138
2024-07-23	12.800	13.000	12.500	12.600	12.600	911,905
2024-07-22	12.900	13.000	12.500	12.600	12.600	1,003,485
2024-07-19	13.150	13.300	12.827	12.900	12.900	1,068,198
2024-07-18	13.200	13.300	13.060	13.150	13.150	646,075
2024-07-17	13.200	13.400	13.000	13.200	13.200	1,984,181
2024-07-16	13.450	13.500	13.000	13.100	13.100	1,729,828
2024-07-15	13.550	13.600	13.203	13.450	13.450	9,158,898
2024-07-12	13.550	13.600	13.450	13.550	13.550	694,904
2024-07-11	13.600	13.800	13.500	13.550	13.550	1,623,775
2024-07-10	13.800	14.000	13.500	13.550	13.550	4,381,424
2024-07-09	13.800	14.042	13.600	13.800	13.800	2,965,154
2024-07-08	13.800	14.000	13.600	13.800	13.800	1,752,077
2024-07-05	13.300	13.800	13.100	13.800	13.800	1,171,189
2024-07-04	13.250	13.800	13.200	13.300	13.300	1,700,013
2024-07-03	12.950	13.400	12.700	13.300	13.300	574,616
2024-07-02	12.950	13.200	12.700	12.950	12.950	338,320
2024-07-01	13.000	13.200	12.700	12.950	12.950	786,437
2024-06-28	13.150	13.400	12.800	13.000	13.000	1,079,303
2024-06-27	12.750	13.200	12.500	13.050	13.050	550,455
2024-06-26	12.700	13.000	12.400	12.750	12.750	1,078,857
2024-06-25	12.750	13.000	12.300	12.700	12.700	1,606,064
2024-06-24	12.200	13.000	12.100	12.750	12.750	1,626,444
2024-06-21	12.350	12.400	12.000	12.150	12.150	1,526,134
2024-06-20	12.750	12.900	12.006	12.350	12.350	1,314,603
2024-06-19	13.400	13.500	12.324	12.750	12.750	2,401,797
2024-06-18	13.600	13.700	13.000	13.000	13.000	327,666
2024-06-17	13.900	14.000	13.500	13.600	13.600	325,966
2024-06-14	13.650	14.292	13.500	13.900	13.900	623,853
2024-06-13	13.950	14.100	13.502	13.650	13.650	586,116
2024-06-12	13.900	14.300	13.800	13.950	13.950	2,220,052
2024-06-11	13.550	14.000	13.300	13.900	13.900	1,583,743

← NewerPage 10 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.