Poolbeg Pharma PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 7.250 | 7.400 | 6.900 | 7.000 | 7.000 | 944,108 |
| 2023-09-20 | 7.200 | 7.400 | 7.000 | 7.250 | 7.250 | 1,548,664 |
| 2023-09-19 | 7.100 | 7.100 | 6.900 | 6.950 | 6.950 | 1,047,755 |
| 2023-09-18 | 7.000 | 7.000 | 6.800 | 6.950 | 6.950 | 1,019,010 |
| 2023-09-15 | 7.250 | 7.300 | 6.900 | 7.050 | 7.050 | 1,096,379 |
| 2023-09-14 | 7.250 | 7.400 | 7.100 | 7.250 | 7.250 | 322,759 |
| 2023-09-13 | 7.400 | 7.496 | 7.100 | 7.250 | 7.250 | 1,009,625 |
| 2023-09-12 | 7.050 | 7.200 | 6.965 | 7.100 | 7.100 | 429,424 |
| 2023-09-11 | 7.000 | 7.200 | 6.800 | 7.050 | 7.050 | 439,399 |
| 2023-09-08 | 6.900 | 7.200 | 6.800 | 7.100 | 7.100 | 1,329,003 |
| 2023-09-07 | 7.050 | 7.097 | 6.856 | 6.900 | 6.900 | 835,543 |
| 2023-09-06 | 7.100 | 7.200 | 7.000 | 7.050 | 7.050 | 509,688 |
| 2023-09-05 | 7.302 | 7.302 | 7.022 | 7.100 | 7.100 | 678,492 |
| 2023-09-04 | 7.400 | 7.500 | 7.300 | 7.350 | 7.350 | 110,318 |
| 2023-09-01 | 7.400 | 7.500 | 7.304 | 7.350 | 7.350 | 759,732 |
| 2023-08-31 | 7.600 | 7.700 | 7.300 | 7.400 | 7.400 | 320,460 |
| 2023-08-30 | 7.500 | 7.680 | 7.300 | 7.600 | 7.600 | 348,342 |
| 2023-08-29 | 7.550 | 7.700 | 7.260 | 7.500 | 7.500 | 1,425,465 |
| 2023-08-25 | 7.600 | 7.700 | 7.436 | 7.500 | 7.500 | 120,840 |
| 2023-08-24 | 8.050 | 8.100 | 7.400 | 7.600 | 7.600 | 1,076,716 |
| 2023-08-23 | 8.200 | 8.400 | 8.000 | 8.050 | 8.050 | 242,179 |
| 2023-08-22 | 8.000 | 8.474 | 8.000 | 8.200 | 8.200 | 461,759 |
| 2023-08-21 | 7.850 | 8.195 | 7.700 | 7.950 | 7.950 | 228,055 |
| 2023-08-18 | 8.323 | 8.323 | 7.700 | 7.850 | 7.850 | 848,617 |
| 2023-08-17 | 8.350 | 8.700 | 8.200 | 8.350 | 8.350 | 465,592 |
| 2023-08-16 | 7.600 | 8.700 | 7.600 | 8.350 | 8.350 | 3,027,731 |
| 2023-08-15 | 7.850 | 7.850 | 7.510 | 7.600 | 7.600 | 630,667 |
| 2023-08-14 | 7.000 | 8.400 | 6.936 | 7.850 | 7.850 | 2,350,468 |
| 2023-08-11 | 7.000 | 7.200 | 6.800 | 7.000 | 7.000 | 177,725 |
| 2023-08-10 | 7.000 | 7.170 | 6.911 | 7.000 | 7.000 | 129,022 |
| 2023-08-09 | 7.050 | 7.200 | 6.800 | 7.000 | 7.000 | 379,807 |
| 2023-08-08 | 7.000 | 7.200 | 6.800 | 7.050 | 7.050 | 1,083,362 |
| 2023-08-07 | 7.100 | 7.200 | 6.800 | 7.000 | 7.000 | 364,404 |
| 2023-08-04 | 7.100 | 7.200 | 7.000 | 7.100 | 7.100 | 402,807 |
| 2023-08-03 | 7.100 | 7.200 | 7.000 | 7.100 | 7.100 | 222,043 |
| 2023-08-02 | 7.350 | 7.425 | 7.036 | 7.200 | 7.200 | 311,691 |
| 2023-08-01 | 7.350 | 7.470 | 7.166 | 7.350 | 7.350 | 561,591 |
| 2023-07-31 | 7.350 | 7.500 | 7.200 | 7.350 | 7.350 | 500,808 |
| 2023-07-28 | 7.350 | 7.500 | 7.265 | 7.350 | 7.350 | 250,051 |
| 2023-07-27 | 7.450 | 7.500 | 7.350 | 7.350 | 7.350 | 646,531 |
| 2023-07-26 | 7.550 | 7.597 | 7.410 | 7.450 | 7.450 | 713,938 |
| 2023-07-25 | 7.350 | 7.635 | 7.248 | 7.550 | 7.550 | 1,290,604 |
| 2023-07-24 | 7.350 | 7.500 | 7.236 | 7.350 | 7.350 | 464,035 |
| 2023-07-21 | 7.200 | 7.470 | 7.000 | 7.350 | 7.350 | 719,447 |
| 2023-07-20 | 7.400 | 7.500 | 7.100 | 7.200 | 7.200 | 428,997 |
| 2023-07-19 | 7.400 | 7.407 | 7.300 | 7.400 | 7.400 | 556,610 |
| 2023-07-18 | 7.300 | 7.600 | 7.236 | 7.400 | 7.400 | 454,937 |
| 2023-07-17 | 7.500 | 7.500 | 7.200 | 7.300 | 7.300 | 546,198 |
| 2023-07-14 | 7.690 | 7.690 | 7.400 | 7.550 | 7.550 | 267,372 |
| 2023-07-13 | 7.750 | 7.900 | 7.500 | 7.540 | 7.540 | 357,792 |
| 2023-07-12 | 7.800 | 8.000 | 7.555 | 7.750 | 7.750 | 174,344 |
| 2023-07-11 | 7.650 | 7.900 | 7.558 | 7.800 | 7.800 | 403,202 |
| 2023-07-10 | 7.650 | 7.800 | 7.500 | 7.650 | 7.650 | 324,710 |
| 2023-07-07 | 7.750 | 7.900 | 7.510 | 7.650 | 7.650 | 541,454 |
| 2023-07-06 | 7.850 | 7.930 | 7.556 | 7.750 | 7.750 | 141,348 |
| 2023-07-05 | 7.850 | 7.970 | 7.700 | 7.850 | 7.850 | 338,238 |
| 2023-07-04 | 7.850 | 8.000 | 7.730 | 7.840 | 7.840 | 313,623 |
| 2023-07-03 | 8.300 | 8.400 | 7.730 | 7.850 | 7.850 | 850,775 |
| 2023-06-30 | 8.500 | 8.500 | 7.940 | 8.300 | 8.300 | 759,571 |
| 2023-06-29 | 9.502 | 9.502 | 8.261 | 8.550 | 8.550 | 1,522,378 |
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.