Poolbeg Pharma PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	6.151	7.375	6.151	7.200	7.200	3,088,917
2023-01-04	6.100	6.300	6.035	6.150	6.150	805,254
2023-01-03	6.050	6.200	5.903	6.180	6.180	1,033,427
2022-12-30	6.075	6.075	5.909	6.050	6.050	191,158
2022-12-29	6.100	6.200	6.000	6.100	6.100	54,927
2022-12-28	6.100	6.200	6.000	6.100	6.100	381,462
2022-12-23	6.100	6.129	6.000	6.100	6.100	170,709
2022-12-22	6.100	6.200	6.000	6.100	6.100	672,971
2022-12-21	6.100	6.496	5.921	6.100	6.100	1,685,374
2022-12-20	6.150	6.270	6.000	6.050	6.050	407,970
2022-12-19	6.500	6.500	6.100	6.150	6.150	1,116,489
2022-12-16	6.500	6.500	6.300	6.500	6.500	753,197
2022-12-15	6.550	6.725	6.400	6.500	6.500	833,815
2022-12-14	6.835	6.835	6.500	6.550	6.550	1,009,712
2022-12-13	7.015	7.015	6.411	6.550	6.550	1,514,275
2022-12-12	8.250	8.500	6.755	6.900	6.900	7,135,187
2022-12-09	8.380	8.380	7.810	7.950	7.950	1,553,376
2022-12-08	8.600	8.700	8.300	8.500	8.500	389,385
2022-12-07	8.750	8.800	8.411	8.600	8.600	489,634
2022-12-06	9.000	9.056	8.000	8.750	8.750	1,660,547
2022-12-05	9.000	9.200	8.800	9.000	9.000	624,190
2022-12-02	9.100	9.200	8.800	9.000	9.000	735,537
2022-12-01	9.050	9.200	8.800	9.100	9.100	1,024,948
2022-11-30	9.150	9.300	8.800	9.050	9.050	1,260,429
2022-11-29	9.150	9.300	9.000	9.150	9.150	634,882
2022-11-28	9.350	9.369	9.000	9.100	9.100	600,950
2022-11-25	9.350	9.500	9.278	9.350	9.350	541,120
2022-11-24	9.700	9.800	9.090	9.350	9.350	2,392,503
2022-11-23	10.050	10.100	8.967	9.700	9.700	4,912,119
2022-11-22	10.650	11.000	10.000	10.000	10.000	3,300,348
2022-11-21	10.375	11.000	10.100	10.600	10.600	2,797,717
2022-11-18	9.900	11.140	9.800	10.300	10.300	7,652,262
2022-11-17	8.900	10.300	8.882	9.900	9.900	3,860,653
2022-11-16	9.700	9.900	8.600	8.900	8.900	3,017,360
2022-11-15	9.250	10.500	9.100	9.700	9.700	8,572,233
2022-11-14	8.150	9.485	8.093	9.250	9.250	4,207,008
2022-11-11	7.350	8.300	7.200	8.150	8.150	3,063,153
2022-11-10	6.850	7.500	6.700	7.400	7.400	1,592,117
2022-11-09	6.950	7.000	6.700	6.850	6.850	1,304,321
2022-11-08	6.700	7.400	6.600	6.950	6.950	3,786,260
2022-11-07	6.598	6.598	6.420	6.500	6.500	897,508
2022-11-04	6.700	6.749	6.500	6.600	6.600	617,547
2022-11-03	6.700	6.800	6.610	6.700	6.700	302,974
2022-11-02	6.700	6.800	6.600	6.700	6.700	473,370
2022-11-01	6.700	6.800	6.600	6.700	6.700	791,267
2022-10-31	6.700	6.780	6.600	6.700	6.700	649,683
2022-10-28	6.700	6.850	6.600	6.700	6.700	409,155
2022-10-27	6.650	7.000	6.500	6.700	6.700	593,423
2022-10-26	6.850	6.940	6.500	6.650	6.650	978,732
2022-10-25	6.850	6.967	6.700	6.850	6.850	1,340,450
2022-10-24	7.050	7.200	6.700	7.000	7.000	1,737,666
2022-10-21	6.950	7.200	6.760	7.050	7.050	1,608,063
2022-10-20	6.800	7.220	6.711	6.800	6.800	1,240,372
2022-10-19	6.925	6.925	6.625	6.800	6.800	751,536
2022-10-18	7.150	7.200	6.900	7.000	7.000	540,866
2022-10-17	6.550	7.190	6.500	7.150	7.150	2,548,433
2022-10-14	6.450	6.680	6.300	6.300	6.300	374,544
2022-10-13	6.700	6.700	6.300	6.450	6.450	1,206,661
2022-10-12	7.000	7.000	6.600	6.700	6.700	1,003,917
2022-10-11	6.750	7.495	6.435	6.950	6.950	6,131,396

← NewerPage 17 of 22 · 1,268 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.