Poolbeg Pharma PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	9.200	9.400	8.920	9.150	9.150	1,626,912
2023-12-13	9.250	9.400	9.000	9.200	9.200	320,222
2023-12-12	8.800	9.297	8.600	9.250	9.250	2,622,284
2023-12-11	8.800	9.000	8.600	8.800	8.800	301,641
2023-12-08	8.700	8.800	8.700	8.700	8.700	191,250
2023-12-07	9.050	9.080	8.600	8.700	8.700	765,333
2023-12-06	9.100	9.200	9.000	9.050	9.050	268,673
2023-12-05	9.350	9.500	9.100	9.100	9.100	385,688
2023-12-04	9.300	9.500	9.100	9.350	9.350	569,711
2023-12-01	9.350	9.500	9.140	9.300	9.300	266,649
2023-11-30	9.250	9.500	9.200	9.350	9.350	562,994
2023-11-29	9.350	9.500	9.030	9.250	9.250	552,193
2023-11-28	9.650	9.770	9.200	9.350	9.350	363,125
2023-11-27	9.800	10.000	9.500	9.650	9.650	470,696
2023-11-24	9.700	10.200	9.600	9.800	9.800	2,552,858
2023-11-23	9.750	9.900	9.350	9.700	9.700	1,249,083
2023-11-22	9.500	10.000	9.200	9.750	9.750	1,777,218
2023-11-21	9.550	9.800	9.267	9.500	9.500	1,165,956
2023-11-20	9.300	9.500	9.100	9.200	9.200	780,585
2023-11-17	9.750	10.000	9.296	9.300	9.300	2,745,176
2023-11-16	9.700	9.890	9.210	9.750	9.750	830,519
2023-11-15	8.900	9.600	8.800	9.500	9.500	2,158,827
2023-11-14	9.250	9.500	8.470	8.900	8.900	2,744,562
2023-11-13	8.947	9.800	8.947	9.200	9.200	3,172,213
2023-11-10	8.100	10.000	8.030	8.850	8.850	13,518,490
2023-11-09	6.850	8.500	6.700	8.050	8.050	7,822,673
2023-11-08	6.700	7.200	6.529	6.750	6.750	2,005,042
2023-11-07	6.700	6.800	6.600	6.700	6.700	668,637
2023-11-06	6.700	6.800	6.600	6.700	6.700	487,527
2023-11-03	6.800	7.000	6.500	6.600	6.600	1,755,525
2023-11-02	6.600	6.920	6.500	6.800	6.800	946,601
2023-11-01	6.950	7.100	6.505	6.550	6.550	1,042,592
2023-10-31	6.850	7.000	6.700	6.850	6.850	1,128,401
2023-10-30	6.850	7.000	6.700	6.850	6.850	142,036
2023-10-27	6.750	6.960	6.380	6.850	6.850	2,488,485
2023-10-26	7.060	7.060	6.565	6.750	6.750	547,329
2023-10-25	7.050	7.174	6.900	6.950	6.950	389,292
2023-10-24	6.900	7.200	6.802	7.050	7.050	713,411
2023-10-23	6.800	7.000	6.700	6.900	6.900	1,320,977
2023-10-20	7.300	7.400	6.800	6.800	6.800	407,220
2023-10-19	7.300	7.300	7.200	7.300	7.300	234,001
2023-10-18	7.499	7.499	7.200	7.300	7.300	455,314
2023-10-17	7.750	8.000	7.400	7.500	7.500	1,124,076
2023-10-16	6.900	7.200	6.800	7.040	7.040	578,507
2023-10-13	6.950	7.000	6.832	6.900	6.900	723,390
2023-10-12	7.000	7.060	6.800	6.950	6.950	1,338,113
2023-10-11	7.150	7.190	6.800	7.000	7.000	488,273
2023-10-10	7.200	7.300	7.000	7.150	7.150	134,556
2023-10-09	7.500	7.525	7.000	7.200	7.200	601,239
2023-10-06	7.600	7.700	7.300	7.500	7.500	401,645
2023-10-05	7.700	7.900	7.400	7.600	7.600	735,283
2023-10-04	7.350	8.000	7.215	7.700	7.700	2,925,372
2023-10-03	7.250	7.500	6.914	7.300	7.300	2,191,884
2023-10-02	7.250	7.500	7.000	7.250	7.250	1,356,143
2023-09-29	7.200	7.400	7.000	7.250	7.250	1,288,758
2023-09-28	7.000	7.100	6.900	7.000	7.000	1,043,495
2023-09-27	7.200	7.400	6.900	7.000	7.000	258,679
2023-09-26	7.300	7.400	6.960	7.250	7.250	449,879
2023-09-25	7.000	7.350	6.900	7.250	7.250	1,722,323
2023-09-22	7.000	7.040	6.900	6.900	6.900	715,928

← NewerPage 13 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.