Poolbeg Pharma PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 4.900 | 4.950 | 4.705 | 4.750 | 4.750 | 1,442,953 |
| 2022-07-13 | 5.200 | 5.240 | 4.840 | 4.900 | 4.900 | 654,637 |
| 2022-07-12 | 4.700 | 5.500 | 4.510 | 5.200 | 5.200 | 13,008,570 |
| 2022-07-11 | 4.900 | 5.100 | 4.700 | 4.700 | 4.700 | 879,429 |
| 2022-07-08 | 4.950 | 5.090 | 4.800 | 4.900 | 4.900 | 2,630,053 |
| 2022-07-07 | 5.150 | 5.280 | 4.700 | 4.950 | 4.950 | 1,892,841 |
| 2022-07-06 | 5.300 | 5.340 | 5.006 | 5.150 | 5.150 | 745,652 |
| 2022-07-05 | 5.300 | 5.400 | 5.200 | 5.300 | 5.300 | 464,423 |
| 2022-07-04 | 5.300 | 5.390 | 5.180 | 5.300 | 5.300 | 1,247,462 |
| 2022-07-01 | 5.300 | 5.450 | 5.140 | 5.300 | 5.300 | 875,994 |
| 2022-06-30 | 5.650 | 5.650 | 5.000 | 5.300 | 5.300 | 551,406 |
| 2022-06-29 | 5.750 | 5.845 | 5.500 | 5.650 | 5.650 | 250,156 |
| 2022-06-28 | 5.850 | 6.000 | 5.480 | 5.750 | 5.750 | 817,649 |
| 2022-06-27 | 5.750 | 6.292 | 5.655 | 5.850 | 5.850 | 2,163,395 |
| 2022-06-24 | 5.650 | 5.960 | 5.500 | 5.700 | 5.700 | 507,173 |
| 2022-06-23 | 5.550 | 5.790 | 5.400 | 5.650 | 5.650 | 518,466 |
| 2022-06-22 | 5.600 | 5.700 | 5.400 | 5.550 | 5.550 | 840,887 |
| 2022-06-21 | 4.510 | 6.000 | 4.510 | 5.900 | 5.900 | 2,648,308 |
| 2022-06-20 | 4.650 | 4.700 | 4.400 | 4.500 | 4.500 | 954,026 |
| 2022-06-17 | 4.700 | 4.800 | 4.500 | 4.650 | 4.650 | 766,261 |
| 2022-06-16 | 5.030 | 5.030 | 4.610 | 4.700 | 4.700 | 1,263,718 |
| 2022-06-15 | 5.050 | 5.300 | 4.700 | 5.050 | 5.050 | 786,549 |
| 2022-06-14 | 5.350 | 5.435 | 5.000 | 5.050 | 5.050 | 959,292 |
| 2022-06-13 | 5.611 | 5.611 | 5.170 | 5.350 | 5.350 | 824,000 |
| 2022-06-10 | 5.900 | 5.940 | 5.550 | 5.800 | 5.800 | 1,318,159 |
| 2022-06-09 | 5.630 | 6.000 | 5.630 | 5.900 | 5.900 | 1,646,926 |
| 2022-06-08 | 5.900 | 5.950 | 5.380 | 5.600 | 5.600 | 2,084,976 |
| 2022-06-07 | 6.230 | 6.230 | 5.650 | 5.900 | 5.900 | 1,071,417 |
| 2022-06-06 | 6.300 | 6.500 | 6.110 | 6.250 | 6.250 | 653,731 |
| 2022-06-01 | 6.390 | 6.390 | 6.010 | 6.300 | 6.300 | 2,149,628 |
| 2022-05-31 | 6.800 | 7.000 | 6.320 | 6.400 | 6.400 | 1,894,985 |
| 2022-05-30 | 6.850 | 7.000 | 6.706 | 6.800 | 6.800 | 2,214,330 |
| 2022-05-27 | 7.600 | 7.800 | 6.450 | 6.850 | 6.850 | 6,026,861 |
| 2022-05-26 | 6.250 | 8.500 | 6.050 | 7.900 | 7.900 | 11,841,620 |
| 2022-05-25 | 4.850 | 6.000 | 4.822 | 6.000 | 6.000 | 4,683,252 |
| 2022-05-24 | 4.550 | 4.997 | 4.400 | 4.850 | 4.850 | 2,520,938 |
| 2022-05-23 | 4.400 | 4.900 | 4.134 | 4.550 | 4.550 | 5,075,731 |
| 2022-05-20 | 4.750 | 4.890 | 4.300 | 4.400 | 4.400 | 2,748,993 |
| 2022-05-19 | 4.850 | 4.880 | 4.510 | 4.510 | 4.510 | 1,225,485 |
| 2022-05-18 | 5.200 | 5.340 | 4.800 | 4.980 | 4.980 | 1,677,867 |
| 2022-05-17 | 5.350 | 5.395 | 5.086 | 5.200 | 5.200 | 1,168,171 |
| 2022-05-16 | 5.350 | 5.379 | 5.230 | 5.350 | 5.350 | 134,729 |
| 2022-05-13 | 5.350 | 5.410 | 5.280 | 5.350 | 5.350 | 138,989 |
| 2022-05-12 | 5.450 | 5.650 | 5.200 | 5.350 | 5.350 | 173,889 |
| 2022-05-11 | 5.400 | 5.550 | 5.260 | 5.400 | 5.400 | 62,658 |
| 2022-05-10 | 5.880 | 5.880 | 5.250 | 5.400 | 5.400 | 375,125 |
| 2022-05-09 | 6.144 | 6.144 | 5.800 | 5.900 | 5.900 | 241,220 |
| 2022-05-06 | 6.250 | 6.290 | 6.000 | 6.250 | 6.250 | 125,927 |
| 2022-05-05 | 6.300 | 6.300 | 6.000 | 6.100 | 6.100 | 387,149 |
| 2022-05-04 | 6.350 | 6.500 | 6.200 | 6.300 | 6.300 | 113,884 |
| 2022-05-03 | 6.350 | 6.350 | 6.200 | 6.350 | 6.350 | 92,255 |
| 2022-04-29 | 6.350 | 6.500 | 6.203 | 6.350 | 6.350 | 346,047 |
| 2022-04-28 | 6.300 | 6.350 | 6.100 | 6.350 | 6.350 | 545,958 |
| 2022-04-27 | 6.300 | 6.350 | 6.110 | 6.300 | 6.300 | 1,108,551 |
| 2022-04-26 | 6.210 | 6.210 | 6.100 | 6.150 | 6.150 | 24,530 |
| 2022-04-25 | 6.350 | 6.444 | 6.100 | 6.350 | 6.350 | 685,641 |
| 2022-04-22 | 6.350 | 6.444 | 6.200 | 6.200 | 6.200 | 141,375 |
| 2022-04-21 | 6.275 | 6.450 | 6.275 | 6.350 | 6.350 | 361,381 |
| 2022-04-20 | 6.200 | 6.400 | 6.100 | 6.200 | 6.200 | 1,862,419 |
| 2022-04-19 | 6.700 | 6.725 | 6.200 | 6.200 | 6.200 | 498,077 |
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.