Poolbeg Pharma PLC (POLB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:15PM BST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 13.50 | 13.70 | 13.40 | 13.46 | 13.46 | 169,384 |
| 17 Jun 2024 | 13.90 | 14.00 | 13.50 | 13.60 | 13.60 | 325,966 |
| 14 Jun 2024 | 13.65 | 14.29 | 13.50 | 13.90 | 13.90 | 623,853 |
| 13 Jun 2024 | 13.95 | 14.10 | 13.50 | 13.65 | 13.65 | 586,116 |
| 12 Jun 2024 | 13.90 | 14.30 | 13.80 | 13.95 | 13.95 | 2,220,052 |
| 11 Jun 2024 | 13.55 | 14.00 | 13.30 | 13.90 | 13.90 | 1,583,742 |
| 10 Jun 2024 | 13.75 | 14.00 | 13.10 | 13.55 | 13.55 | 1,726,950 |
| 07 Jun 2024 | 13.05 | 14.00 | 13.00 | 13.75 | 13.75 | 1,781,326 |
| 06 Jun 2024 | 13.45 | 13.60 | 13.00 | 13.05 | 13.05 | 1,590,856 |
| 05 Jun 2024 | 13.60 | 13.70 | 13.20 | 13.45 | 13.45 | 559,031 |
| 04 Jun 2024 | 14.25 | 14.50 | 13.50 | 13.60 | 13.60 | 910,927 |
| 03 Jun 2024 | 13.70 | 14.50 | 13.50 | 14.25 | 14.25 | 877,691 |
| 31 May 2024 | 13.10 | 13.90 | 12.90 | 13.70 | 13.70 | 959,988 |
| 30 May 2024 | 13.10 | 13.30 | 12.90 | 13.10 | 13.10 | 418,012 |
| 29 May 2024 | 13.15 | 13.30 | 13.00 | 13.20 | 13.20 | 583,624 |
| 28 May 2024 | 13.10 | 13.30 | 13.00 | 13.15 | 13.15 | 1,234,610 |
| 24 May 2024 | 13.20 | 13.30 | 12.91 | 13.10 | 13.10 | 966,081 |
| 23 May 2024 | 13.25 | 13.50 | 13.14 | 13.20 | 13.20 | 1,296,111 |
| 22 May 2024 | 12.50 | 13.35 | 12.30 | 13.20 | 13.20 | 3,853,135 |
| 21 May 2024 | 12.30 | 12.70 | 12.20 | 12.50 | 12.50 | 1,236,300 |
| 20 May 2024 | 12.80 | 13.00 | 12.24 | 12.30 | 12.30 | 1,636,437 |
| 17 May 2024 | 12.60 | 13.00 | 12.60 | 12.80 | 12.80 | 875,875 |
| 16 May 2024 | 13.15 | 13.20 | 12.40 | 12.80 | 12.80 | 2,084,249 |
| 15 May 2024 | 13.55 | 13.70 | 13.03 | 13.15 | 13.15 | 692,157 |
| 14 May 2024 | 13.55 | 13.70 | 13.40 | 13.55 | 13.55 | 439,570 |
| 13 May 2024 | 13.75 | 13.90 | 13.30 | 13.55 | 13.55 | 2,015,339 |
| 10 May 2024 | 13.60 | 13.95 | 13.55 | 13.75 | 13.75 | 2,021,842 |
| 09 May 2024 | 14.05 | 14.20 | 13.00 | 13.60 | 13.60 | 2,409,479 |
| 08 May 2024 | 14.85 | 15.00 | 13.80 | 14.05 | 14.05 | 3,702,917 |
| 07 May 2024 | 13.35 | 15.77 | 13.20 | 14.90 | 14.90 | 11,615,364 |
| 03 May 2024 | 12.75 | 13.80 | 12.50 | 13.35 | 13.35 | 4,983,114 |
| 02 May 2024 | 12.80 | 12.94 | 12.50 | 12.75 | 12.75 | 1,743,937 |
| 01 May 2024 | 13.10 | 13.50 | 12.30 | 12.80 | 12.80 | 4,621,415 |
| 30 Apr 2024 | 11.55 | 12.20 | 11.15 | 12.05 | 12.05 | 6,108,358 |
| 29 Apr 2024 | 11.45 | 11.60 | 11.10 | 11.20 | 11.20 | 2,612,011 |
| 26 Apr 2024 | 11.65 | 11.80 | 11.30 | 11.80 | 11.80 | 1,124,202 |
| 25 Apr 2024 | 11.50 | 12.00 | 11.19 | 11.60 | 11.60 | 4,374,152 |
| 24 Apr 2024 | 10.55 | 12.00 | 10.43 | 11.50 | 11.50 | 4,654,940 |
| 23 Apr 2024 | 10.20 | 10.64 | 10.10 | 10.55 | 10.55 | 1,234,160 |
| 22 Apr 2024 | 10.60 | 10.70 | 10.00 | 10.20 | 10.20 | 2,019,271 |
| 19 Apr 2024 | 10.35 | 10.88 | 10.25 | 10.60 | 10.60 | 1,368,085 |
| 18 Apr 2024 | 9.95 | 10.50 | 9.80 | 10.35 | 10.35 | 1,926,787 |
| 17 Apr 2024 | 9.85 | 10.10 | 9.70 | 9.95 | 9.95 | 401,943 |
| 16 Apr 2024 | 9.95 | 10.20 | 9.70 | 9.85 | 9.85 | 698,294 |
| 15 Apr 2024 | 9.80 | 10.20 | 9.60 | 9.95 | 9.95 | 1,074,793 |
| 12 Apr 2024 | 9.85 | 10.00 | 9.65 | 9.80 | 9.80 | 1,547,701 |
| 11 Apr 2024 | 10.00 | 10.20 | 9.80 | 9.85 | 9.85 | 592,983 |
| 10 Apr 2024 | 10.00 | 10.18 | 9.80 | 9.80 | 9.80 | 894,333 |
| 09 Apr 2024 | 10.10 | 10.20 | 9.86 | 9.90 | 9.90 | 949,416 |
| 08 Apr 2024 | 10.15 | 10.30 | 9.90 | 10.10 | 10.10 | 1,983,521 |
| 05 Apr 2024 | 10.40 | 10.50 | 10.00 | 10.00 | 10.00 | 509,071 |
| 04 Apr 2024 | 10.40 | 10.60 | 10.30 | 10.40 | 10.40 | 2,060,428 |
| 03 Apr 2024 | 10.15 | 10.50 | 10.00 | 10.40 | 10.40 | 3,363,485 |
| 02 Apr 2024 | 9.85 | 10.29 | 9.70 | 10.20 | 10.20 | 1,917,152 |
| 28 Mar 2024 | 9.65 | 10.00 | 9.50 | 9.85 | 9.85 | 1,325,502 |
| 27 Mar 2024 | 9.70 | 9.83 | 9.57 | 9.65 | 9.65 | 515,069 |
| 26 Mar 2024 | 9.25 | 9.90 | 9.20 | 9.80 | 9.80 | 1,842,310 |
| 25 Mar 2024 | 9.40 | 9.50 | 9.20 | 9.25 | 9.25 | 928,212 |
| 22 Mar 2024 | 9.50 | 9.90 | 9.31 | 9.40 | 9.40 | 1,659,629 |
| 21 Mar 2024 | 9.55 | 9.70 | 9.40 | 9.50 | 9.50 | 618,108 |
| 20 Mar 2024 | 10.15 | 10.40 | 9.00 | 9.55 | 9.55 | 3,940,910 |
| 19 Mar 2024 | 9.90 | 10.05 | 9.55 | 9.70 | 9.70 | 1,003,569 |
| 18 Mar 2024 | 9.85 | 10.00 | 9.70 | 9.90 | 9.90 | 1,355,043 |
| 15 Mar 2024 | 9.90 | 9.90 | 9.61 | 9.80 | 9.80 | 1,965,530 |
| 14 Mar 2024 | 9.40 | 10.20 | 9.20 | 9.90 | 9.90 | 1,770,419 |
| 13 Mar 2024 | 9.65 | 9.80 | 9.16 | 9.40 | 9.40 | 2,102,391 |
| 12 Mar 2024 | 9.65 | 9.80 | 9.50 | 9.60 | 9.60 | 876,177 |
| 11 Mar 2024 | 9.40 | 9.80 | 9.30 | 9.65 | 9.65 | 671,581 |
| 08 Mar 2024 | 9.15 | 9.50 | 9.11 | 9.40 | 9.40 | 827,518 |
| 07 Mar 2024 | 8.85 | 9.30 | 8.74 | 9.15 | 9.15 | 2,043,873 |
| 06 Mar 2024 | 9.15 | 9.20 | 8.68 | 8.85 | 8.85 | 3,632,959 |
| 05 Mar 2024 | 9.30 | 9.33 | 9.10 | 9.15 | 9.15 | 496,684 |
| 04 Mar 2024 | 9.30 | 9.50 | 9.10 | 9.30 | 9.30 | 734,788 |
| 01 Mar 2024 | 9.40 | 9.60 | 9.05 | 9.20 | 9.20 | 1,015,252 |
| 29 Feb 2024 | 9.30 | 9.60 | 9.10 | 9.40 | 9.40 | 1,445,031 |
| 28 Feb 2024 | 9.90 | 10.00 | 9.10 | 9.40 | 9.40 | 2,658,878 |
| 27 Feb 2024 | 10.25 | 10.30 | 9.80 | 9.90 | 9.90 | 987,068 |
| 26 Feb 2024 | 10.35 | 10.70 | 10.15 | 10.25 | 10.25 | 943,830 |
| 23 Feb 2024 | 10.35 | 10.50 | 10.00 | 10.35 | 10.35 | 1,311,359 |
| 22 Feb 2024 | 10.90 | 11.29 | 10.00 | 10.35 | 10.35 | 4,871,603 |
| 21 Feb 2024 | 10.90 | 11.10 | 10.20 | 10.90 | 10.90 | 1,784,135 |
| 20 Feb 2024 | 11.55 | 11.60 | 10.52 | 10.90 | 10.90 | 2,568,624 |
| 19 Feb 2024 | 11.25 | 12.10 | 11.00 | 11.50 | 11.50 | 6,497,850 |
| 16 Feb 2024 | 10.25 | 11.67 | 10.20 | 11.40 | 11.40 | 5,039,631 |
| 15 Feb 2024 | 10.00 | 10.70 | 10.00 | 10.10 | 10.10 | 7,430,723 |
| 14 Feb 2024 | 9.25 | 9.99 | 9.00 | 9.70 | 9.70 | 4,162,717 |
| 13 Feb 2024 | 9.35 | 9.60 | 9.11 | 9.25 | 9.25 | 1,132,257 |
| 12 Feb 2024 | 9.55 | 9.80 | 9.28 | 9.35 | 9.35 | 2,247,072 |
| 09 Feb 2024 | 9.15 | 9.50 | 9.03 | 9.35 | 9.35 | 1,040,700 |
| 08 Feb 2024 | 9.00 | 9.50 | 8.80 | 9.15 | 9.15 | 1,082,559 |
| 07 Feb 2024 | 9.25 | 9.50 | 8.83 | 9.00 | 9.00 | 1,902,136 |
| 06 Feb 2024 | 8.80 | 9.45 | 8.80 | 9.00 | 9.00 | 2,160,546 |
| 05 Feb 2024 | 8.95 | 9.10 | 8.60 | 8.80 | 8.80 | 842,025 |
| 02 Feb 2024 | 8.80 | 9.20 | 8.80 | 9.10 | 9.10 | 2,149,135 |
| 01 Feb 2024 | 8.40 | 9.35 | 8.30 | 8.80 | 8.80 | 6,246,929 |
| 31 Jan 2024 | 8.30 | 8.70 | 8.20 | 8.35 | 8.35 | 4,042,599 |
| 30 Jan 2024 | 8.30 | 8.50 | 8.10 | 8.30 | 8.30 | 1,282,827 |
| 29 Jan 2024 | 8.40 | 8.50 | 8.10 | 8.30 | 8.30 | 506,528 |
| 26 Jan 2024 | 8.40 | 8.50 | 8.30 | 8.40 | 8.40 | 244,628 |
| 25 Jan 2024 | 8.25 | 8.50 | 8.20 | 8.40 | 8.40 | 2,962,918 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.