Poolbeg Pharma PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	13.750	14.000	13.100	13.550	13.550	1,726,950
2024-06-07	13.050	14.000	13.000	13.750	13.750	1,781,326
2024-06-06	13.450	13.600	13.000	13.050	13.050	1,590,856
2024-06-05	13.600	13.700	13.200	13.450	13.450	559,031
2024-06-04	14.250	14.500	13.500	13.600	13.600	910,928
2024-06-03	13.700	14.500	13.500	14.250	14.250	877,691
2024-05-31	13.100	13.900	12.900	13.700	13.700	959,988
2024-05-30	13.100	13.300	12.900	13.100	13.100	418,012
2024-05-29	13.150	13.300	13.000	13.200	13.200	583,624
2024-05-28	13.100	13.300	13.000	13.150	13.150	1,234,610
2024-05-24	13.200	13.300	12.910	13.100	13.100	966,081
2024-05-23	13.250	13.500	13.136	13.200	13.200	1,296,111
2024-05-22	12.500	13.350	12.300	13.200	13.200	3,853,135
2024-05-21	12.300	12.700	12.200	12.500	12.500	1,236,300
2024-05-20	12.800	13.000	12.240	12.300	12.300	1,636,438
2024-05-17	12.600	13.000	12.600	12.800	12.800	875,875
2024-05-16	13.150	13.201	12.400	12.800	12.800	2,084,249
2024-05-15	13.550	13.700	13.030	13.150	13.150	692,157
2024-05-14	13.550	13.700	13.400	13.550	13.550	439,570
2024-05-13	13.750	13.900	13.300	13.550	13.550	2,015,339
2024-05-10	13.600	13.949	13.550	13.750	13.750	2,021,842
2024-05-09	14.050	14.200	13.000	13.600	13.600	2,409,479
2024-05-08	14.850	15.000	13.802	14.050	14.050	3,702,918
2024-05-07	13.350	15.767	13.200	14.900	14.900	11,615,360
2024-05-03	12.750	13.800	12.500	13.350	13.350	4,983,114
2024-05-02	12.800	12.940	12.500	12.750	12.750	1,743,937
2024-05-01	13.100	13.500	12.300	12.800	12.800	4,621,415
2024-04-30	11.550	12.200	11.154	12.050	12.050	6,108,358
2024-04-29	11.450	11.600	11.100	11.200	11.200	2,612,011
2024-04-26	11.650	11.800	11.300	11.800	11.800	1,124,202
2024-04-25	11.500	12.000	11.188	11.600	11.600	4,374,152
2024-04-24	10.550	12.000	10.425	11.500	11.500	4,654,941
2024-04-23	10.200	10.640	10.100	10.550	10.550	1,234,160
2024-04-22	10.600	10.698	10.000	10.200	10.200	2,019,271
2024-04-19	10.350	10.880	10.254	10.600	10.600	1,368,085
2024-04-18	9.950	10.500	9.800	10.350	10.350	1,926,787
2024-04-17	9.850	10.100	9.700	9.950	9.950	401,943
2024-04-16	9.950	10.200	9.700	9.850	9.850	698,294
2024-04-15	9.800	10.198	9.600	9.950	9.950	1,074,793
2024-04-12	9.850	10.000	9.650	9.800	9.800	1,547,701
2024-04-11	10.000	10.200	9.800	9.850	9.850	592,983
2024-04-10	10.000	10.180	9.800	9.800	9.800	894,333
2024-04-09	10.100	10.200	9.863	9.900	9.900	949,416
2024-04-08	10.150	10.300	9.900	10.100	10.100	1,983,521
2024-04-05	10.400	10.500	10.000	10.000	10.000	509,071
2024-04-04	10.400	10.800	10.300	10.400	10.400	2,060,429
2024-04-03	10.150	10.500	10.000	10.400	10.400	3,363,506
2024-04-02	9.850	10.290	9.700	10.200	10.200	1,917,152
2024-03-28	9.650	10.000	9.500	9.850	9.850	1,325,502
2024-03-27	9.700	9.830	9.566	9.650	9.650	515,069
2024-03-26	9.250	9.900	9.200	9.800	9.800	1,842,310
2024-03-25	9.400	9.500	9.200	9.250	9.250	928,213
2024-03-22	9.500	9.897	9.314	9.400	9.400	1,659,629
2024-03-21	9.550	9.700	9.400	9.500	9.500	618,108
2024-03-20	10.150	10.400	9.000	9.550	9.550	3,940,910
2024-03-19	9.900	10.050	9.548	9.700	9.700	1,003,569
2024-03-18	9.850	9.997	9.700	9.900	9.900	1,355,043
2024-03-15	9.900	9.900	9.612	9.800	9.800	1,965,530
2024-03-14	9.400	10.200	9.200	9.900	9.900	1,770,419
2024-03-13	9.650	9.800	9.165	9.400	9.400	2,102,391

← NewerPage 11 of 22 · 1,262 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.