Poolbeg Pharma PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 6.450 | 6.900 | 6.236 | 6.760 | 6.760 | 3,609,410 |
| 2022-10-07 | 5.850 | 6.700 | 5.500 | 6.450 | 6.450 | 8,290,490 |
| 2022-10-06 | 4.989 | 5.900 | 4.989 | 5.900 | 5.900 | 5,274,202 |
| 2022-10-05 | 4.750 | 4.800 | 4.536 | 4.700 | 4.700 | 1,853,781 |
| 2022-10-04 | 4.595 | 4.800 | 4.595 | 4.750 | 4.750 | 801,464 |
| 2022-10-03 | 4.400 | 4.648 | 4.185 | 4.450 | 4.450 | 1,884,236 |
| 2022-09-30 | 4.400 | 4.500 | 4.325 | 4.400 | 4.400 | 380,790 |
| 2022-09-29 | 4.600 | 4.600 | 4.325 | 4.400 | 4.400 | 888,296 |
| 2022-09-28 | 4.650 | 4.800 | 4.525 | 4.600 | 4.600 | 893,397 |
| 2022-09-27 | 4.750 | 4.825 | 4.600 | 4.650 | 4.650 | 1,172,077 |
| 2022-09-26 | 4.750 | 4.900 | 4.600 | 4.750 | 4.750 | 565,241 |
| 2022-09-23 | 4.950 | 5.000 | 4.710 | 4.750 | 4.750 | 412,026 |
| 2022-09-22 | 5.000 | 5.100 | 4.900 | 4.950 | 4.950 | 194,854 |
| 2022-09-21 | 5.050 | 5.050 | 4.900 | 5.000 | 5.000 | 180,960 |
| 2022-09-20 | 5.000 | 5.100 | 4.800 | 4.950 | 4.950 | 458,825 |
| 2022-09-16 | 5.000 | 5.100 | 4.900 | 5.000 | 5.000 | 479,701 |
| 2022-09-15 | 5.150 | 5.225 | 4.800 | 5.000 | 5.000 | 1,938,241 |
| 2022-09-14 | 5.350 | 5.881 | 5.000 | 5.250 | 5.250 | 1,826,929 |
| 2022-09-13 | 5.150 | 5.455 | 5.000 | 5.350 | 5.350 | 924,371 |
| 2022-09-12 | 4.950 | 5.300 | 4.800 | 5.150 | 5.150 | 1,257,673 |
| 2022-09-09 | 4.900 | 5.100 | 4.855 | 4.950 | 4.950 | 244,250 |
| 2022-09-08 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 760,877 |
| 2022-09-07 | 5.100 | 5.200 | 4.820 | 4.850 | 4.850 | 1,448,649 |
| 2022-09-06 | 4.670 | 5.300 | 4.670 | 5.200 | 5.200 | 5,457,378 |
| 2022-09-05 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 1,294,983 |
| 2022-09-02 | 4.800 | 4.989 | 4.600 | 4.600 | 4.600 | 1,221,962 |
| 2022-09-01 | 4.700 | 5.000 | 4.500 | 4.800 | 4.800 | 605,231 |
| 2022-08-31 | 4.500 | 4.875 | 4.425 | 4.500 | 4.500 | 1,244,375 |
| 2022-08-30 | 4.500 | 4.700 | 4.300 | 4.500 | 4.500 | 336,061 |
| 2022-08-26 | 4.600 | 4.700 | 4.300 | 4.500 | 4.500 | 867,108 |
| 2022-08-25 | 4.600 | 4.800 | 4.400 | 4.600 | 4.600 | 522,650 |
| 2022-08-24 | 4.600 | 4.760 | 4.400 | 4.600 | 4.600 | 354,084 |
| 2022-08-23 | 4.600 | 4.900 | 4.400 | 4.600 | 4.600 | 983,989 |
| 2022-08-22 | 4.850 | 4.933 | 4.330 | 4.600 | 4.600 | 629,899 |
| 2022-08-19 | 4.290 | 5.200 | 4.290 | 4.850 | 4.850 | 3,034,665 |
| 2022-08-18 | 4.100 | 4.300 | 4.050 | 4.200 | 4.200 | 2,524,253 |
| 2022-08-17 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 829,537 |
| 2022-08-16 | 4.200 | 4.249 | 4.000 | 4.100 | 4.100 | 2,214,445 |
| 2022-08-15 | 4.350 | 4.500 | 4.100 | 4.200 | 4.200 | 962,547 |
| 2022-08-12 | 4.500 | 4.500 | 4.135 | 4.300 | 4.300 | 1,800,961 |
| 2022-08-11 | 4.450 | 4.500 | 4.300 | 4.500 | 4.500 | 855,113 |
| 2022-08-10 | 4.600 | 4.600 | 4.300 | 4.450 | 4.450 | 707,421 |
| 2022-08-09 | 4.700 | 4.800 | 4.500 | 4.600 | 4.600 | 485,780 |
| 2022-08-08 | 4.650 | 4.900 | 4.500 | 4.700 | 4.700 | 561,567 |
| 2022-08-05 | 4.750 | 4.900 | 4.400 | 4.650 | 4.650 | 672,335 |
| 2022-08-04 | 4.850 | 4.900 | 4.606 | 4.750 | 4.750 | 719,073 |
| 2022-08-03 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 461,679 |
| 2022-08-02 | 4.900 | 5.000 | 4.700 | 4.850 | 4.850 | 535,324 |
| 2022-08-01 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 455,820 |
| 2022-07-29 | 4.800 | 4.890 | 4.700 | 4.850 | 4.850 | 376,688 |
| 2022-07-28 | 4.800 | 4.856 | 4.700 | 4.800 | 4.800 | 262,127 |
| 2022-07-27 | 4.800 | 4.900 | 4.700 | 4.800 | 4.800 | 157,167 |
| 2022-07-26 | 4.850 | 5.000 | 4.700 | 4.900 | 4.900 | 382,295 |
| 2022-07-25 | 4.950 | 5.100 | 4.700 | 4.850 | 4.850 | 687,700 |
| 2022-07-22 | 5.000 | 5.300 | 4.800 | 4.950 | 4.950 | 784,453 |
| 2022-07-21 | 5.100 | 5.155 | 4.800 | 5.000 | 5.000 | 666,202 |
| 2022-07-20 | 5.000 | 5.300 | 4.988 | 5.100 | 5.100 | 460,976 |
| 2022-07-19 | 4.650 | 4.875 | 4.625 | 4.850 | 4.850 | 996,224 |
| 2022-07-18 | 4.800 | 4.840 | 4.610 | 4.650 | 4.650 | 1,191,535 |
| 2022-07-15 | 4.750 | 4.900 | 4.700 | 4.800 | 4.800 | 2,667,700 |
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.