Poolbeg Pharma PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 6.750 | 6.890 | 6.310 | 6.700 | 6.700 | 730,997 |
| 2022-04-13 | 6.350 | 6.500 | 6.080 | 6.250 | 6.250 | 208,580 |
| 2022-04-12 | 6.350 | 6.500 | 6.211 | 6.350 | 6.350 | 118,521 |
| 2022-04-11 | 6.250 | 6.500 | 6.067 | 6.350 | 6.350 | 609,147 |
| 2022-04-08 | 5.876 | 6.199 | 5.876 | 5.950 | 5.950 | 2,475,358 |
| 2022-04-07 | 5.750 | 5.944 | 5.570 | 5.750 | 5.750 | 687,270 |
| 2022-04-06 | 6.700 | 6.700 | 5.687 | 5.750 | 5.750 | 1,053,137 |
| 2022-04-05 | 7.000 | 7.000 | 6.500 | 6.750 | 6.750 | 454,689 |
| 2022-04-04 | 7.000 | 7.500 | 6.520 | 7.000 | 7.000 | 199,032 |
| 2022-04-01 | 7.000 | 7.000 | 6.700 | 7.000 | 7.000 | 117,525 |
| 2022-03-31 | 7.000 | 7.250 | 6.500 | 6.750 | 6.750 | 586,655 |
| 2022-03-30 | 6.000 | 6.650 | 6.000 | 6.650 | 6.650 | 1,118,523 |
| 2022-03-29 | 6.000 | 6.140 | 5.670 | 6.000 | 6.000 | 42,285 |
| 2022-03-28 | 6.000 | 6.000 | 5.667 | 6.000 | 6.000 | 32,620 |
| 2022-03-25 | 6.000 | 6.000 | 5.870 | 6.000 | 6.000 | 49,383 |
| 2022-03-24 | 5.750 | 6.500 | 5.500 | 6.000 | 6.000 | 1,060,624 |
| 2022-03-23 | 5.750 | 5.750 | 5.375 | 5.750 | 5.750 | 319,644 |
| 2022-03-22 | 6.000 | 6.000 | 5.500 | 5.500 | 5.500 | 935,338 |
| 2022-03-21 | 6.000 | 6.355 | 5.575 | 6.000 | 6.000 | 557,813 |
| 2022-03-18 | 6.000 | 6.280 | 5.770 | 6.000 | 6.000 | 14,250 |
| 2022-03-17 | 6.250 | 6.500 | 5.770 | 6.000 | 6.000 | 386,517 |
| 2022-03-16 | 6.250 | 6.290 | 6.005 | 6.250 | 6.250 | 692,593 |
| 2022-03-15 | 6.250 | 6.500 | 6.130 | 6.250 | 6.250 | 96,451 |
| 2022-03-14 | 6.150 | 6.263 | 6.110 | 6.250 | 6.250 | 77,884 |
| 2022-03-11 | 6.250 | 6.350 | 6.102 | 6.150 | 6.150 | 287,946 |
| 2022-03-10 | 6.480 | 6.480 | 6.000 | 6.250 | 6.250 | 228,214 |
| 2022-03-09 | 6.500 | 6.840 | 6.075 | 6.500 | 6.500 | 192,694 |
| 2022-03-08 | 6.600 | 6.900 | 6.000 | 6.500 | 6.500 | 310,978 |
| 2022-03-07 | 6.250 | 6.650 | 6.005 | 6.600 | 6.600 | 638,132 |
| 2022-03-04 | 6.750 | 7.000 | 5.900 | 6.250 | 6.250 | 509,158 |
| 2022-03-03 | 6.250 | 6.938 | 6.250 | 6.750 | 6.750 | 357,519 |
| 2022-03-02 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 129,027 |
| 2022-03-01 | 6.750 | 7.000 | 6.000 | 6.250 | 6.250 | 385,107 |
| 2022-02-28 | 6.750 | 7.000 | 6.505 | 6.750 | 6.750 | 648,924 |
| 2022-02-25 | 5.850 | 7.000 | 5.790 | 6.750 | 6.750 | 769,339 |
| 2022-02-24 | 5.250 | 6.000 | 5.000 | 5.850 | 5.850 | 1,099,260 |
| 2022-02-23 | 5.100 | 5.500 | 5.002 | 5.250 | 5.250 | 461,359 |
| 2022-02-22 | 5.250 | 5.500 | 5.000 | 5.100 | 5.100 | 539,143 |
| 2022-02-21 | 5.450 | 5.900 | 5.255 | 5.550 | 5.550 | 439,425 |
| 2022-02-18 | 6.250 | 6.250 | 5.250 | 5.450 | 5.450 | 3,661,021 |
| 2022-02-17 | 6.250 | 6.650 | 6.000 | 6.250 | 6.250 | 1,224,852 |
| 2022-02-16 | 6.650 | 6.800 | 6.203 | 6.350 | 6.350 | 731,708 |
| 2022-02-15 | 6.850 | 7.000 | 6.500 | 6.650 | 6.650 | 187,794 |
| 2022-02-14 | 7.150 | 7.500 | 6.700 | 6.850 | 6.850 | 267,839 |
| 2022-02-11 | 7.250 | 7.500 | 6.800 | 7.150 | 7.150 | 310,415 |
| 2022-02-10 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 315,775 |
| 2022-02-09 | 7.750 | 8.000 | 7.000 | 7.250 | 7.250 | 2,303,957 |
| 2022-02-08 | 7.750 | 7.920 | 7.500 | 7.750 | 7.750 | 213,569 |
| 2022-02-07 | 7.750 | 7.940 | 7.700 | 7.750 | 7.750 | 59,129 |
| 2022-02-04 | 7.750 | 8.000 | 7.666 | 7.750 | 7.750 | 46,256 |
| 2022-02-03 | 7.630 | 8.000 | 7.000 | 7.750 | 7.750 | 217,846 |
| 2022-02-02 | 7.630 | 7.760 | 7.610 | 7.630 | 7.630 | 121,885 |
| 2022-02-01 | 7.630 | 7.760 | 7.530 | 7.630 | 7.630 | 195,625 |
| 2022-01-31 | 8.100 | 8.200 | 7.510 | 7.630 | 7.630 | 825,297 |
| 2022-01-28 | 8.100 | 8.200 | 7.700 | 7.850 | 7.850 | 452,572 |
| 2022-01-27 | 8.100 | 8.200 | 8.055 | 8.100 | 8.100 | 220,153 |
| 2022-01-26 | 8.100 | 8.206 | 8.000 | 8.100 | 8.100 | 446,637 |
| 2022-01-25 | 8.100 | 8.200 | 8.000 | 8.100 | 8.100 | 254,658 |
| 2022-01-24 | 8.502 | 8.502 | 8.000 | 8.100 | 8.100 | 1,593,843 |
| 2022-01-21 | 8.600 | 8.668 | 8.500 | 8.600 | 8.600 | 177,306 |
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.