Poolbeg Pharma PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 4.850 | 4.880 | 4.700 | 4.800 | 4.800 | 327,495 |
| 2025-02-19 | 4.900 | 5.000 | 4.700 | 4.850 | 4.850 | 324,973 |
| 2025-02-18 | 4.900 | 4.970 | 4.800 | 4.900 | 4.900 | 199,273 |
| 2025-02-17 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 270,306 |
| 2025-02-14 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 432,726 |
| 2025-02-13 | 5.050 | 5.100 | 4.800 | 4.900 | 4.900 | 671,935 |
| 2025-02-12 | 5.100 | 5.200 | 5.000 | 5.050 | 5.050 | 1,513,457 |
| 2025-02-11 | 5.100 | 5.190 | 5.082 | 5.100 | 5.100 | 359,826 |
| 2025-02-10 | 5.150 | 5.200 | 5.000 | 5.100 | 5.100 | 431,882 |
| 2025-02-07 | 5.150 | 5.200 | 5.100 | 5.150 | 5.150 | 1,094,379 |
| 2025-02-06 | 5.150 | 5.200 | 5.000 | 5.150 | 5.150 | 199,343 |
| 2025-02-05 | 5.100 | 5.200 | 5.000 | 5.150 | 5.150 | 336,919 |
| 2025-02-04 | 5.100 | 5.400 | 5.000 | 5.100 | 5.100 | 395,740 |
| 2025-02-03 | 5.100 | 5.200 | 5.078 | 5.100 | 5.100 | 311,468 |
| 2025-01-31 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 407,738 |
| 2025-01-30 | 5.300 | 5.400 | 5.000 | 5.100 | 5.100 | 1,113,468 |
| 2025-01-29 | 5.350 | 5.500 | 5.200 | 5.200 | 5.200 | 915,998 |
| 2025-01-28 | 5.450 | 5.600 | 5.400 | 5.400 | 5.400 | 1,420,733 |
| 2025-01-27 | 5.350 | 5.700 | 5.273 | 5.550 | 5.550 | 2,412,128 |
| 2025-01-24 | 4.850 | 5.500 | 4.700 | 5.350 | 5.350 | 3,683,025 |
| 2025-01-23 | 4.700 | 5.000 | 4.600 | 4.700 | 4.700 | 852,209 |
| 2025-01-22 | 4.650 | 4.800 | 4.600 | 4.700 | 4.700 | 393,320 |
| 2025-01-21 | 4.650 | 4.700 | 4.600 | 4.650 | 4.650 | 1,027,853 |
| 2025-01-20 | 4.650 | 4.700 | 4.600 | 4.650 | 4.650 | 792,612 |
| 2025-01-17 | 4.500 | 4.770 | 4.469 | 4.650 | 4.650 | 1,023,860 |
| 2025-01-16 | 4.750 | 4.900 | 4.400 | 4.600 | 4.600 | 3,382,365 |
| 2025-01-15 | 5.000 | 5.300 | 4.618 | 4.800 | 4.800 | 3,402,780 |
| 2025-01-14 | 4.750 | 5.100 | 4.600 | 5.000 | 5.000 | 655,338 |
| 2025-01-13 | 5.250 | 5.650 | 4.500 | 4.910 | 4.910 | 3,845,574 |
| 2025-01-10 | 5.600 | 5.800 | 5.075 | 5.150 | 5.150 | 3,897,657 |
| 2025-01-09 | 4.700 | 5.800 | 4.700 | 5.600 | 5.600 | 5,814,419 |
| 2025-01-08 | 4.500 | 4.900 | 4.400 | 4.760 | 4.760 | 6,349,461 |
| 2025-01-07 | 4.050 | 5.000 | 3.825 | 4.500 | 4.500 | 12,351,340 |
| 2025-01-06 | 4.200 | 4.300 | 3.551 | 3.900 | 3.900 | 12,145,880 |
| 2025-01-03 | 4.150 | 4.500 | 4.100 | 4.200 | 4.200 | 7,380,557 |
| 2025-01-02 | 7.250 | 7.500 | 4.100 | 4.270 | 4.270 | 28,516,939 |
| 2024-12-31 | 7.150 | 7.300 | 7.015 | 7.100 | 7.100 | 392,788 |
| 2024-12-30 | 7.150 | 7.300 | 7.000 | 7.150 | 7.150 | 514,278 |
| 2024-12-27 | 7.150 | 7.300 | 7.000 | 7.200 | 7.200 | 194,025 |
| 2024-12-24 | 7.150 | 7.300 | 7.000 | 7.150 | 7.150 | 601,273 |
| 2024-12-23 | 7.150 | 7.300 | 7.000 | 7.150 | 7.150 | 367,987 |
| 2024-12-20 | 7.200 | 7.300 | 7.018 | 7.150 | 7.150 | 164,233 |
| 2024-12-19 | 7.200 | 7.300 | 7.100 | 7.200 | 7.200 | 528,774 |
| 2024-12-18 | 7.350 | 7.600 | 7.100 | 7.180 | 7.180 | 389,436 |
| 2024-12-17 | 7.350 | 7.600 | 7.100 | 7.350 | 7.350 | 190,956 |
| 2024-12-16 | 7.350 | 7.700 | 7.100 | 7.350 | 7.350 | 326,844 |
| 2024-12-13 | 7.350 | 7.600 | 7.100 | 7.200 | 7.200 | 1,471,880 |
| 2024-12-12 | 7.350 | 7.600 | 7.100 | 7.350 | 7.350 | 1,153,027 |
| 2024-12-11 | 7.200 | 7.600 | 6.960 | 7.140 | 7.140 | 463,643 |
| 2024-12-10 | 7.200 | 7.300 | 7.100 | 7.200 | 7.200 | 638,747 |
| 2024-12-09 | 7.250 | 7.300 | 7.100 | 7.200 | 7.200 | 681,911 |
| 2024-12-06 | 7.100 | 7.200 | 7.000 | 7.100 | 7.100 | 853,076 |
| 2024-12-05 | 7.150 | 7.300 | 7.000 | 7.100 | 7.100 | 1,176,511 |
| 2024-12-04 | 7.350 | 7.500 | 7.000 | 7.100 | 7.100 | 544,171 |
| 2024-12-03 | 7.350 | 7.500 | 7.200 | 7.350 | 7.350 | 242,784 |
| 2024-12-02 | 7.350 | 7.500 | 7.200 | 7.350 | 7.350 | 670,787 |
| 2024-11-29 | 7.350 | 7.500 | 7.200 | 7.350 | 7.350 | 424,685 |
| 2024-11-28 | 7.150 | 7.470 | 7.100 | 7.350 | 7.350 | 1,043,699 |
| 2024-11-27 | 7.200 | 7.200 | 7.000 | 7.140 | 7.140 | 487,084 |
| 2024-11-26 | 7.650 | 7.800 | 7.000 | 7.250 | 7.250 | 2,861,606 |
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.