New Zealand markets closed

Poolbeg Pharma PLC (POLB.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
13.90+0.25 (+1.83%)
At close: 04:06PM BST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202413.6514.2913.5013.9013.90623,853
13 Jun 202413.9514.1013.5013.6513.65586,116
12 Jun 202413.9014.3013.8013.9513.952,220,052
11 Jun 202413.5514.0013.3013.9013.901,583,742
10 Jun 202413.7514.0013.1013.5513.551,726,950
07 Jun 202413.0514.0013.0013.7513.751,781,326
06 Jun 202413.4513.6013.0013.0513.051,590,856
05 Jun 202413.6013.7013.2013.4513.45559,031
04 Jun 202414.2514.5013.5013.6013.60910,927
03 Jun 202413.7014.5013.5014.2514.25877,691
31 May 202413.1013.9012.9013.7013.70959,988
30 May 202413.1013.3012.9013.1013.10418,012
29 May 202413.1513.3013.0013.2013.20583,624
28 May 202413.1013.3013.0013.1513.151,234,610
24 May 202413.2013.3012.9113.1013.10966,081
23 May 202413.2513.5013.1413.2013.201,296,111
22 May 202412.5013.3512.3013.2013.203,853,135
21 May 202412.3012.7012.2012.5012.501,236,300
20 May 202412.8013.0012.2412.3012.301,636,437
17 May 202412.6013.0012.6012.8012.80875,875
16 May 202413.1513.2012.4012.8012.802,084,249
15 May 202413.5513.7013.0313.1513.15692,157
14 May 202413.5513.7013.4013.5513.55439,570
13 May 202413.7513.9013.3013.5513.552,015,339
10 May 202413.6013.9513.5513.7513.752,021,842
09 May 202414.0514.2013.0013.6013.602,409,479
08 May 202414.8515.0013.8014.0514.053,702,917
07 May 202413.3515.7713.2014.9014.9011,615,364
03 May 202412.7513.8012.5013.3513.354,983,114
02 May 202412.8012.9412.5012.7512.751,743,937
01 May 202413.1013.5012.3012.8012.804,621,415
30 Apr 202411.5512.2011.1512.0512.056,108,358
29 Apr 202411.4511.6011.1011.2011.202,612,011
26 Apr 202411.6511.8011.3011.8011.801,124,202
25 Apr 202411.5012.0011.1911.6011.604,374,152
24 Apr 202410.5512.0010.4311.5011.504,654,940
23 Apr 202410.2010.6410.1010.5510.551,234,160
22 Apr 202410.6010.7010.0010.2010.202,019,271
19 Apr 202410.3510.8810.2510.6010.601,368,085
18 Apr 20249.9510.509.8010.3510.351,926,787
17 Apr 20249.8510.109.709.959.95401,943
16 Apr 20249.9510.209.709.859.85698,294
15 Apr 20249.8010.209.609.959.951,074,793
12 Apr 20249.8510.009.659.809.801,547,701
11 Apr 202410.0010.209.809.859.85592,983
10 Apr 202410.0010.189.809.809.80894,333
09 Apr 202410.1010.209.869.909.90949,416
08 Apr 202410.1510.309.9010.1010.101,983,521
05 Apr 202410.4010.5010.0010.0010.00509,071
04 Apr 202410.4010.6010.3010.4010.402,060,428
03 Apr 202410.1510.5010.0010.4010.403,363,485
02 Apr 20249.8510.299.7010.2010.201,917,152
28 Mar 20249.6510.009.509.859.851,325,502
27 Mar 20249.709.839.579.659.65515,069
26 Mar 20249.259.909.209.809.801,842,310
25 Mar 20249.409.509.209.259.25928,212
22 Mar 20249.509.909.319.409.401,659,629
21 Mar 20249.559.709.409.509.50618,108
20 Mar 202410.1510.409.009.559.553,940,910
19 Mar 20249.9010.059.559.709.701,003,569
18 Mar 20249.8510.009.709.909.901,355,043
15 Mar 20249.909.909.619.809.801,965,530
14 Mar 20249.4010.209.209.909.901,770,419
13 Mar 20249.659.809.169.409.402,102,391
12 Mar 20249.659.809.509.609.60876,177
11 Mar 20249.409.809.309.659.65671,581
08 Mar 20249.159.509.119.409.40827,518
07 Mar 20248.859.308.749.159.152,043,873
06 Mar 20249.159.208.688.858.853,632,959
05 Mar 20249.309.339.109.159.15496,684
04 Mar 20249.309.509.109.309.30734,788
01 Mar 20249.409.609.059.209.201,015,252
29 Feb 20249.309.609.109.409.401,445,031
28 Feb 20249.9010.009.109.409.402,658,878
27 Feb 202410.2510.309.809.909.90987,068
26 Feb 202410.3510.7010.1510.2510.25943,830
23 Feb 202410.3510.5010.0010.3510.351,311,359
22 Feb 202410.9011.2910.0010.3510.354,871,603
21 Feb 202410.9011.1010.2010.9010.901,784,135
20 Feb 202411.5511.6010.5210.9010.902,568,624
19 Feb 202411.2512.1011.0011.5011.506,497,850
16 Feb 202410.2511.6710.2011.4011.405,039,631
15 Feb 202410.0010.7010.0010.1010.107,430,723
14 Feb 20249.259.999.009.709.704,162,717
13 Feb 20249.359.609.119.259.251,132,257
12 Feb 20249.559.809.289.359.352,247,072
09 Feb 20249.159.509.039.359.351,040,700
08 Feb 20249.009.508.809.159.151,082,559
07 Feb 20249.259.508.839.009.001,902,136
06 Feb 20248.809.458.809.009.002,160,546
05 Feb 20248.959.108.608.808.80842,025
02 Feb 20248.809.208.809.109.102,149,135
01 Feb 20248.409.358.308.808.806,246,929
31 Jan 20248.308.708.208.358.354,042,599
30 Jan 20248.308.508.108.308.301,282,827
29 Jan 20248.408.508.108.308.30506,528
26 Jan 20248.408.508.308.408.40244,628
25 Jan 20248.258.508.208.408.402,962,918
24 Jan 20248.158.308.028.208.201,660,612
23 Jan 20248.408.508.028.158.151,766,522
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...