Poolbeg Pharma PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 8.050 | 8.999 | 7.900 | 8.850 | 8.850 | 2,040,732 |
| 2023-06-27 | 7.950 | 8.152 | 7.933 | 8.050 | 8.050 | 227,895 |
| 2023-06-26 | 8.050 | 8.100 | 7.950 | 7.950 | 7.950 | 62,161 |
| 2023-06-23 | 8.302 | 8.302 | 8.000 | 8.050 | 8.050 | 572,185 |
| 2023-06-22 | 8.500 | 8.780 | 8.300 | 8.400 | 8.400 | 361,102 |
| 2023-06-21 | 8.450 | 8.764 | 8.317 | 8.450 | 8.450 | 570,602 |
| 2023-06-20 | 9.000 | 9.000 | 8.315 | 8.450 | 8.450 | 581,886 |
| 2023-06-19 | 9.100 | 9.200 | 8.824 | 9.000 | 9.000 | 567,823 |
| 2023-06-16 | 8.800 | 9.180 | 8.600 | 9.100 | 9.100 | 847,908 |
| 2023-06-15 | 8.900 | 9.200 | 8.600 | 8.800 | 8.800 | 711,908 |
| 2023-06-14 | 8.950 | 9.200 | 8.755 | 8.900 | 8.900 | 740,282 |
| 2023-06-13 | 8.800 | 9.170 | 8.737 | 8.950 | 8.950 | 991,526 |
| 2023-06-12 | 8.350 | 8.940 | 8.300 | 8.800 | 8.800 | 2,066,521 |
| 2023-06-09 | 8.250 | 8.500 | 8.206 | 8.350 | 8.350 | 634,021 |
| 2023-06-08 | 8.350 | 8.500 | 8.000 | 8.250 | 8.250 | 310,388 |
| 2023-06-07 | 8.200 | 8.440 | 8.156 | 8.400 | 8.400 | 957,807 |
| 2023-06-06 | 8.150 | 8.400 | 8.000 | 8.200 | 8.200 | 526,254 |
| 2023-06-05 | 8.100 | 8.423 | 7.840 | 7.840 | 7.840 | 859,757 |
| 2023-06-02 | 7.750 | 8.180 | 7.645 | 8.100 | 8.100 | 933,555 |
| 2023-06-01 | 7.800 | 8.000 | 7.600 | 7.750 | 7.750 | 487,572 |
| 2023-05-31 | 7.450 | 7.800 | 7.120 | 7.800 | 7.800 | 1,086,127 |
| 2023-05-30 | 7.100 | 7.450 | 7.039 | 7.450 | 7.450 | 3,014,311 |
| 2023-05-26 | 7.050 | 7.200 | 6.955 | 7.100 | 7.100 | 303,840 |
| 2023-05-25 | 6.900 | 7.137 | 6.800 | 7.050 | 7.050 | 892,000 |
| 2023-05-24 | 6.900 | 7.000 | 6.800 | 6.800 | 6.800 | 219,440 |
| 2023-05-23 | 7.100 | 7.138 | 6.800 | 6.800 | 6.800 | 457,940 |
| 2023-05-22 | 7.300 | 7.309 | 7.000 | 7.100 | 7.100 | 636,398 |
| 2023-05-19 | 7.300 | 7.400 | 7.202 | 7.300 | 7.300 | 451,310 |
| 2023-05-18 | 7.300 | 7.400 | 7.201 | 7.300 | 7.300 | 307,796 |
| 2023-05-17 | 7.380 | 7.380 | 7.202 | 7.300 | 7.300 | 278,273 |
| 2023-05-16 | 7.450 | 7.540 | 7.300 | 7.450 | 7.450 | 74,120 |
| 2023-05-15 | 7.650 | 7.797 | 7.311 | 7.450 | 7.450 | 878,408 |
| 2023-05-12 | 7.550 | 7.800 | 7.500 | 7.550 | 7.550 | 308,555 |
| 2023-05-11 | 7.400 | 7.730 | 7.300 | 7.550 | 7.550 | 467,227 |
| 2023-05-10 | 7.050 | 7.548 | 6.900 | 7.400 | 7.400 | 761,884 |
| 2023-05-09 | 7.050 | 7.200 | 6.935 | 7.050 | 7.050 | 404,534 |
| 2023-05-05 | 7.050 | 7.200 | 6.922 | 7.050 | 7.050 | 461,547 |
| 2023-05-04 | 7.000 | 7.174 | 6.825 | 7.050 | 7.050 | 428,052 |
| 2023-05-03 | 6.900 | 7.200 | 6.822 | 7.000 | 7.000 | 139,601 |
| 2023-05-02 | 7.200 | 7.230 | 6.822 | 6.900 | 6.900 | 667,576 |
| 2023-04-28 | 7.200 | 7.300 | 7.100 | 7.200 | 7.200 | 371,429 |
| 2023-04-27 | 7.400 | 7.500 | 7.087 | 7.200 | 7.200 | 741,165 |
| 2023-04-26 | 7.600 | 7.900 | 7.223 | 7.400 | 7.400 | 579,087 |
| 2023-04-25 | 7.500 | 7.675 | 7.336 | 7.440 | 7.440 | 971,957 |
| 2023-04-24 | 7.689 | 7.689 | 7.300 | 7.500 | 7.500 | 1,326,658 |
| 2023-04-21 | 7.750 | 7.900 | 7.500 | 7.700 | 7.700 | 517,469 |
| 2023-04-20 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 1,710,556 |
| 2023-04-19 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 158,616 |
| 2023-04-18 | 7.650 | 8.000 | 7.500 | 7.750 | 7.750 | 817,459 |
| 2023-04-17 | 7.400 | 7.900 | 7.200 | 7.650 | 7.650 | 1,038,145 |
| 2023-04-14 | 7.200 | 7.600 | 7.200 | 7.400 | 7.400 | 1,193,105 |
| 2023-04-13 | 7.400 | 7.600 | 7.010 | 7.200 | 7.200 | 1,303,809 |
| 2023-04-12 | 7.250 | 7.541 | 7.100 | 7.400 | 7.400 | 1,247,566 |
| 2023-04-11 | 7.300 | 7.400 | 7.100 | 7.380 | 7.380 | 842,395 |
| 2023-04-06 | 7.600 | 7.690 | 7.202 | 7.300 | 7.300 | 2,453,070 |
| 2023-04-05 | 7.650 | 7.900 | 7.500 | 7.600 | 7.600 | 885,520 |
| 2023-04-04 | 7.750 | 7.840 | 7.550 | 7.650 | 7.650 | 571,173 |
| 2023-04-03 | 7.750 | 8.079 | 7.500 | 7.750 | 7.750 | 596,672 |
| 2023-03-31 | 8.000 | 8.020 | 7.555 | 7.750 | 7.750 | 919,314 |
| 2023-03-30 | 7.750 | 8.100 | 7.576 | 8.000 | 8.000 | 495,530 |
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.