Poolbeg Pharma PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 9.650 | 9.800 | 9.500 | 9.600 | 9.600 | 876,177 |
| 2024-03-11 | 9.400 | 9.799 | 9.300 | 9.650 | 9.650 | 671,581 |
| 2024-03-08 | 9.150 | 9.500 | 9.110 | 9.400 | 9.400 | 827,518 |
| 2024-03-07 | 8.850 | 9.300 | 8.736 | 9.150 | 9.150 | 2,043,873 |
| 2024-03-06 | 9.150 | 9.200 | 8.683 | 8.850 | 8.850 | 3,632,960 |
| 2024-03-05 | 9.300 | 9.330 | 9.100 | 9.150 | 9.150 | 496,684 |
| 2024-03-04 | 9.300 | 9.500 | 9.100 | 9.300 | 9.300 | 734,788 |
| 2024-03-01 | 9.400 | 9.600 | 9.050 | 9.200 | 9.200 | 1,015,252 |
| 2024-02-29 | 9.300 | 9.600 | 9.100 | 9.400 | 9.400 | 1,445,031 |
| 2024-02-28 | 9.900 | 10.000 | 9.100 | 9.400 | 9.400 | 2,658,878 |
| 2024-02-27 | 10.250 | 10.300 | 9.800 | 9.900 | 9.900 | 987,068 |
| 2024-02-26 | 10.350 | 10.700 | 10.151 | 10.250 | 10.250 | 943,830 |
| 2024-02-23 | 10.350 | 10.500 | 10.002 | 10.350 | 10.350 | 1,311,359 |
| 2024-02-22 | 10.900 | 11.290 | 10.000 | 10.350 | 10.350 | 4,871,603 |
| 2024-02-21 | 10.900 | 11.100 | 10.205 | 10.900 | 10.900 | 1,784,135 |
| 2024-02-20 | 11.550 | 11.600 | 10.525 | 10.900 | 10.900 | 2,568,624 |
| 2024-02-19 | 11.250 | 12.100 | 11.000 | 11.500 | 11.500 | 6,497,850 |
| 2024-02-16 | 10.250 | 11.671 | 10.200 | 11.400 | 11.400 | 5,039,631 |
| 2024-02-15 | 10.000 | 10.700 | 10.000 | 10.100 | 10.100 | 7,430,723 |
| 2024-02-14 | 9.250 | 9.995 | 9.000 | 9.700 | 9.700 | 4,162,717 |
| 2024-02-13 | 9.350 | 9.600 | 9.106 | 9.250 | 9.250 | 1,132,257 |
| 2024-02-12 | 9.550 | 9.800 | 9.278 | 9.350 | 9.350 | 2,247,072 |
| 2024-02-09 | 9.150 | 9.500 | 9.030 | 9.350 | 9.350 | 1,040,700 |
| 2024-02-08 | 9.000 | 9.500 | 8.800 | 9.150 | 9.150 | 1,082,559 |
| 2024-02-07 | 9.250 | 9.500 | 8.830 | 9.000 | 9.000 | 1,902,136 |
| 2024-02-06 | 8.800 | 9.450 | 8.800 | 9.000 | 9.000 | 2,160,546 |
| 2024-02-05 | 8.950 | 9.100 | 8.600 | 8.800 | 8.800 | 842,026 |
| 2024-02-02 | 8.800 | 9.200 | 8.800 | 9.100 | 9.100 | 2,149,135 |
| 2024-02-01 | 8.400 | 9.350 | 8.300 | 8.800 | 8.800 | 6,246,929 |
| 2024-01-31 | 8.300 | 8.700 | 8.200 | 8.350 | 8.350 | 4,042,599 |
| 2024-01-30 | 8.300 | 8.500 | 8.100 | 8.300 | 8.300 | 1,282,827 |
| 2024-01-29 | 8.400 | 8.500 | 8.100 | 8.300 | 8.300 | 506,528 |
| 2024-01-26 | 8.400 | 8.500 | 8.300 | 8.400 | 8.400 | 244,628 |
| 2024-01-25 | 8.250 | 8.500 | 8.200 | 8.400 | 8.400 | 2,962,918 |
| 2024-01-24 | 8.150 | 8.300 | 8.015 | 8.200 | 8.200 | 1,660,612 |
| 2024-01-23 | 8.400 | 8.500 | 8.015 | 8.150 | 8.150 | 1,766,522 |
| 2024-01-22 | 8.600 | 8.700 | 8.300 | 8.400 | 8.400 | 2,589,902 |
| 2024-01-19 | 8.900 | 9.500 | 8.556 | 8.600 | 8.600 | 955,909 |
| 2024-01-18 | 9.100 | 9.198 | 8.742 | 8.900 | 8.900 | 1,306,592 |
| 2024-01-17 | 9.100 | 9.430 | 8.983 | 9.100 | 9.100 | 4,716,550 |
| 2024-01-16 | 9.100 | 9.200 | 8.700 | 8.750 | 8.750 | 1,638,600 |
| 2024-01-15 | 9.350 | 9.400 | 9.000 | 9.100 | 9.100 | 698,773 |
| 2024-01-12 | 9.500 | 9.600 | 9.400 | 9.450 | 9.450 | 1,068,722 |
| 2024-01-11 | 9.750 | 9.995 | 9.400 | 9.500 | 9.500 | 2,617,654 |
| 2024-01-10 | 9.650 | 9.800 | 9.600 | 9.750 | 9.750 | 1,688,818 |
| 2024-01-09 | 9.750 | 9.900 | 9.600 | 9.650 | 9.650 | 755,057 |
| 2024-01-08 | 10.095 | 10.095 | 9.600 | 9.750 | 9.750 | 1,423,143 |
| 2024-01-05 | 9.950 | 10.222 | 9.756 | 9.900 | 9.900 | 3,630,178 |
| 2024-01-04 | 9.600 | 10.000 | 9.500 | 9.700 | 9.700 | 3,659,026 |
| 2024-01-03 | 9.150 | 9.700 | 9.000 | 9.550 | 9.550 | 4,508,394 |
| 2024-01-02 | 9.050 | 9.300 | 8.835 | 9.150 | 9.150 | 2,773,915 |
| 2023-12-29 | 9.050 | 9.289 | 8.800 | 9.050 | 9.050 | 219,573 |
| 2023-12-28 | 9.050 | 9.300 | 8.800 | 9.050 | 9.050 | 1,188,101 |
| 2023-12-27 | 9.250 | 9.500 | 8.820 | 9.100 | 9.100 | 902,772 |
| 2023-12-22 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 277,151 |
| 2023-12-21 | 9.250 | 9.500 | 8.835 | 9.250 | 9.250 | 1,226,369 |
| 2023-12-20 | 9.200 | 9.500 | 9.000 | 9.250 | 9.250 | 699,307 |
| 2023-12-19 | 9.050 | 9.200 | 8.900 | 9.050 | 9.050 | 653,841 |
| 2023-12-18 | 9.050 | 9.200 | 8.900 | 9.050 | 9.050 | 504,842 |
| 2023-12-15 | 9.150 | 9.200 | 8.900 | 9.050 | 9.050 | 939,316 |
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.