Poolbeg Pharma PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	7.600	7.900	7.300	7.650	7.650	1,066,908
2023-03-28	7.650	7.900	7.000	7.450	7.450	928,564
2023-03-27	8.000	8.200	7.355	7.650	7.650	874,436
2023-03-24	8.000	8.200	7.800	8.000	8.000	465,167
2023-03-23	8.000	8.090	7.800	8.000	8.000	189,898
2023-03-22	8.000	8.200	7.800	8.000	8.000	154,055
2023-03-21	8.000	8.200	7.800	8.000	8.000	1,436,110
2023-03-20	8.150	8.200	7.831	8.000	8.000	682,694
2023-03-17	8.220	8.220	8.078	8.150	8.150	516,445
2023-03-16	8.350	8.500	8.051	8.350	8.350	922,074
2023-03-15	8.500	8.500	8.206	8.350	8.350	531,885
2023-03-14	8.806	8.806	8.550	8.650	8.650	724,433
2023-03-13	9.000	9.000	8.703	8.900	8.900	608,496
2023-03-10	8.650	9.065	8.500	8.950	8.950	838,175
2023-03-09	9.300	9.300	8.600	8.700	8.700	2,344,736
2023-03-08	9.700	9.925	9.200	9.350	9.350	953,154
2023-03-07	9.800	9.845	9.250	9.350	9.350	876,259
2023-03-06	9.800	10.000	9.426	9.800	9.800	1,112,828
2023-03-03	9.900	10.100	9.550	9.800	9.800	2,056,440
2023-03-02	8.800	11.000	8.748	9.900	9.900	11,982,330
2023-03-01	8.500	8.600	8.330	8.500	8.500	676,946
2023-02-28	8.634	8.634	8.300	8.500	8.500	746,596
2023-02-27	8.900	8.900	8.600	8.700	8.700	944,896
2023-02-24	8.980	8.980	8.800	8.900	8.900	1,095,434
2023-02-23	9.100	9.300	8.900	9.050	9.050	369,207
2023-02-22	9.050	9.200	8.800	9.100	9.100	1,738,625
2023-02-21	9.605	9.605	8.903	9.050	9.050	3,299,407
2023-02-20	9.700	9.800	9.435	9.650	9.650	525,317
2023-02-17	9.700	9.753	9.500	9.700	9.700	2,018,367
2023-02-16	9.900	9.949	9.500	9.700	9.700	867,565
2023-02-15	9.500	10.180	9.400	9.900	9.900	1,771,760
2023-02-14	9.550	9.600	9.330	9.500	9.500	897,248
2023-02-13	9.750	9.900	9.400	9.550	9.550	1,025,718
2023-02-10	10.050	10.300	9.750	9.750	9.750	1,393,241
2023-02-09	10.250	10.500	9.730	10.050	10.050	1,619,093
2023-02-08	10.250	10.500	10.000	10.400	10.400	3,509,846
2023-02-07	9.950	10.500	9.800	10.250	10.250	2,301,024
2023-02-06	9.500	10.200	9.120	9.900	9.900	2,256,784
2023-02-03	9.150	9.900	9.051	9.500	9.500	2,114,878
2023-02-02	9.250	9.260	8.900	9.150	9.150	1,389,636
2023-02-01	9.100	9.440	9.022	9.250	9.250	1,143,149
2023-01-31	9.350	9.700	9.100	9.100	9.100	1,566,480
2023-01-30	9.100	10.000	8.900	9.350	9.350	2,872,186
2023-01-27	8.900	9.600	8.844	9.100	9.100	1,055,562
2023-01-26	8.900	9.000	8.800	8.900	8.900	447,397
2023-01-25	8.850	9.000	8.702	8.900	8.900	2,150,451
2023-01-24	8.900	9.200	8.800	8.850	8.850	1,217,675
2023-01-23	9.300	9.500	8.800	8.900	8.900	618,150
2023-01-20	9.300	9.480	9.100	9.300	9.300	571,855
2023-01-19	9.750	9.800	9.000	9.300	9.300	1,384,561
2023-01-18	9.600	9.848	9.500	9.700	9.700	2,465,633
2023-01-17	10.050	10.200	9.320	9.560	9.560	10,790,160
2023-01-16	9.750	10.200	9.492	9.800	9.800	3,284,096
2023-01-13	9.650	9.800	9.300	9.550	9.550	2,228,493
2023-01-12	9.200	9.800	9.000	9.650	9.650	2,273,303
2023-01-11	9.350	9.700	9.000	9.300	9.300	1,931,707
2023-01-10	9.000	9.500	8.205	9.350	9.350	4,133,125
2023-01-09	7.400	9.200	7.300	9.000	9.000	5,785,793
2023-01-06	7.200	7.400	7.000	7.300	7.300	1,614,976
2023-01-05	6.151	7.375	6.151	7.200	7.200	3,088,917

← NewerPage 16 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.