Poolbeg Pharma PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 7.650 | 7.800 | 7.000 | 7.250 | 7.250 | 2,861,606 |
| 2024-11-25 | 7.750 | 7.800 | 7.600 | 7.650 | 7.650 | 675,531 |
| 2024-11-22 | 7.700 | 7.800 | 7.521 | 7.750 | 7.750 | 1,248,169 |
| 2024-11-21 | 7.700 | 7.800 | 7.600 | 7.600 | 7.600 | 972,957 |
| 2024-11-20 | 8.250 | 8.500 | 7.600 | 7.600 | 7.600 | 1,609,405 |
| 2024-11-19 | 8.100 | 8.300 | 7.800 | 7.900 | 7.900 | 212,495 |
| 2024-11-18 | 8.300 | 8.500 | 7.900 | 8.100 | 8.100 | 906,547 |
| 2024-11-15 | 8.300 | 8.500 | 8.100 | 8.300 | 8.300 | 716,488 |
| 2024-11-14 | 8.050 | 8.500 | 7.900 | 8.300 | 8.300 | 1,091,941 |
| 2024-11-13 | 8.400 | 8.500 | 7.500 | 8.050 | 8.050 | 3,602,520 |
| 2024-11-12 | 8.750 | 8.900 | 8.200 | 8.400 | 8.400 | 398,806 |
| 2024-11-11 | 8.900 | 9.000 | 8.600 | 8.750 | 8.750 | 422,751 |
| 2024-11-08 | 9.000 | 9.030 | 8.800 | 8.820 | 8.820 | 446,528 |
| 2024-11-07 | 9.000 | 9.200 | 8.800 | 9.100 | 9.100 | 532,787 |
| 2024-11-06 | 9.000 | 9.200 | 8.800 | 9.000 | 9.000 | 504,811 |
| 2024-11-05 | 8.700 | 9.200 | 8.700 | 9.050 | 9.050 | 1,398,068 |
| 2024-11-04 | 8.300 | 9.000 | 8.100 | 8.800 | 8.800 | 1,366,717 |
| 2024-11-01 | 8.000 | 8.412 | 7.800 | 8.300 | 8.300 | 399,043 |
| 2024-10-31 | 7.950 | 8.200 | 7.800 | 8.000 | 8.000 | 564,650 |
| 2024-10-30 | 7.720 | 8.100 | 7.720 | 7.800 | 7.800 | 384,182 |
| 2024-10-29 | 7.900 | 8.000 | 7.620 | 7.700 | 7.700 | 582,288 |
| 2024-10-28 | 8.100 | 8.300 | 7.800 | 7.900 | 7.900 | 1,081,862 |
| 2024-10-25 | 8.050 | 8.300 | 7.900 | 8.100 | 8.100 | 1,138,852 |
| 2024-10-24 | 7.900 | 8.200 | 7.800 | 8.000 | 8.000 | 643,610 |
| 2024-10-23 | 7.900 | 8.000 | 7.800 | 7.900 | 7.900 | 1,391,712 |
| 2024-10-22 | 8.250 | 8.400 | 7.925 | 8.000 | 8.000 | 1,465,009 |
| 2024-10-21 | 8.300 | 8.400 | 8.130 | 8.250 | 8.250 | 850,669 |
| 2024-10-18 | 8.250 | 8.400 | 8.130 | 8.300 | 8.300 | 1,420,448 |
| 2024-10-17 | 7.950 | 8.500 | 7.800 | 8.250 | 8.250 | 2,982,699 |
| 2024-10-16 | 7.449 | 8.070 | 7.449 | 8.000 | 8.000 | 3,110,220 |
| 2024-10-15 | 7.750 | 7.800 | 7.050 | 7.600 | 7.600 | 2,209,660 |
| 2024-10-14 | 7.900 | 8.000 | 7.700 | 7.700 | 7.700 | 1,994,425 |
| 2024-10-11 | 7.400 | 8.240 | 7.300 | 8.000 | 8.000 | 4,756,498 |
| 2024-10-10 | 7.550 | 7.565 | 7.100 | 7.400 | 7.400 | 3,395,627 |
| 2024-10-09 | 8.200 | 8.400 | 7.371 | 7.750 | 7.750 | 2,457,588 |
| 2024-10-08 | 8.650 | 8.800 | 8.050 | 8.300 | 8.300 | 1,781,206 |
| 2024-10-07 | 8.650 | 8.800 | 8.220 | 8.650 | 8.650 | 212,716 |
| 2024-10-04 | 8.650 | 8.800 | 8.500 | 8.650 | 8.650 | 546,379 |
| 2024-10-03 | 9.100 | 9.200 | 8.400 | 8.650 | 8.650 | 1,528,657 |
| 2024-10-02 | 9.300 | 9.600 | 9.000 | 9.100 | 9.100 | 1,522,230 |
| 2024-10-01 | 9.550 | 9.600 | 9.376 | 9.600 | 9.600 | 253,276 |
| 2024-09-30 | 9.550 | 9.600 | 9.500 | 9.550 | 9.550 | 553,322 |
| 2024-09-27 | 9.600 | 9.680 | 9.500 | 9.600 | 9.600 | 723,155 |
| 2024-09-26 | 9.750 | 10.000 | 9.500 | 9.600 | 9.600 | 701,210 |
| 2024-09-25 | 9.600 | 9.908 | 9.500 | 9.750 | 9.750 | 2,534,754 |
| 2024-09-24 | 9.550 | 9.800 | 9.400 | 9.600 | 9.600 | 628,592 |
| 2024-09-23 | 9.750 | 10.000 | 9.500 | 9.550 | 9.550 | 1,147,777 |
| 2024-09-20 | 9.650 | 10.000 | 9.513 | 9.750 | 9.750 | 541,643 |
| 2024-09-19 | 10.100 | 10.200 | 9.500 | 9.700 | 9.700 | 3,368,914 |
| 2024-09-18 | 10.425 | 10.500 | 9.650 | 10.100 | 10.100 | 1,699,472 |
| 2024-09-17 | 10.700 | 10.900 | 9.800 | 9.800 | 9.800 | 421,339 |
| 2024-09-16 | 10.600 | 10.896 | 10.500 | 10.700 | 10.700 | 899,376 |
| 2024-09-13 | 10.750 | 11.000 | 10.500 | 10.600 | 10.600 | 446,258 |
| 2024-09-12 | 10.800 | 11.200 | 10.600 | 10.900 | 10.900 | 1,067,513 |
| 2024-09-11 | 11.100 | 11.200 | 10.500 | 10.800 | 10.800 | 1,277,586 |
| 2024-09-10 | 11.250 | 11.500 | 11.000 | 11.100 | 11.100 | 139,768 |
| 2024-09-09 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 363,390 |
| 2024-09-06 | 11.150 | 11.500 | 11.000 | 11.250 | 11.250 | 695,357 |
| 2024-09-05 | 11.700 | 12.000 | 11.000 | 11.150 | 11.150 | 544,025 |
| 2024-09-04 | 11.750 | 12.000 | 11.400 | 11.700 | 11.700 | 410,342 |
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.