Poolbeg Pharma PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	8.750	8.930	8.500	8.600	8.600	298,154
2022-01-19	8.750	8.950	8.750	8.750	8.750	51,668
2022-01-18	9.248	9.248	8.550	8.750	8.750	993,702
2022-01-17	9.500	10.000	9.080	9.150	9.150	1,309,049
2022-01-14	8.750	9.300	8.538	9.150	9.150	1,122,663
2022-01-13	8.350	8.750	8.260	8.750	8.750	305,346
2022-01-12	8.450	8.700	8.200	8.350	8.350	503,546
2022-01-11	8.750	9.000	8.200	8.450	8.450	808,289
2022-01-10	9.250	9.350	8.500	8.750	8.750	1,489,368
2022-01-07	9.250	9.440	9.010	9.250	9.250	732,336
2022-01-06	9.500	9.840	9.100	9.250	9.250	913,003
2022-01-05	9.750	10.000	9.300	9.500	9.500	617,321
2022-01-04	9.500	10.000	9.100	9.750	9.750	891,303
2021-12-31	9.250	9.500	9.000	9.500	9.500	337,377
2021-12-30	9.250	9.400	9.000	9.250	9.250	212,686
2021-12-29	9.500	9.848	9.000	9.250	9.250	219,564
2021-12-24	9.500	9.600	9.500	9.500	9.500	25,958
2021-12-23	9.440	10.000	9.440	9.500	9.500	61,989
2021-12-22	9.250	9.500	9.005	9.250	9.250	55,035
2021-12-21	9.250	10.000	9.163	9.250	9.250	108,856
2021-12-20	9.500	10.000	9.081	9.250	9.250	184,401
2021-12-17	9.650	9.670	9.400	9.650	9.650	358,718
2021-12-16	9.650	9.995	9.575	9.650	9.650	491,069
2021-12-15	8.700	9.500	8.550	9.250	9.250	501,478
2021-12-14	8.350	8.900	8.300	8.700	8.700	228,135
2021-12-13	8.350	8.900	8.300	8.350	8.350	1,637,443
2021-12-10	8.250	8.900	8.125	8.300	8.300	1,441,386
2021-12-09	8.400	8.500	8.150	8.250	8.250	421,996
2021-12-08	8.750	8.800	8.000	8.400	8.400	411,579
2021-12-07	8.850	9.000	8.527	8.750	8.750	306,263
2021-12-06	9.000	9.380	8.400	8.850	8.850	667,800
2021-12-03	9.000	9.375	8.650	9.000	9.000	374,426
2021-12-02	8.750	9.500	8.500	9.000	9.000	276,606
2021-12-01	8.950	9.200	8.500	8.650	8.650	257,284
2021-11-30	9.750	10.000	8.548	8.950	8.950	1,737,535
2021-11-29	9.750	9.800	9.500	9.750	9.750	352,511
2021-11-26	9.750	9.888	9.500	9.750	9.750	164,994
2021-11-25	9.750	9.900	9.550	9.750	9.750	352,496
2021-11-24	9.750	10.000	9.500	9.750	9.750	233,861
2021-11-23	9.900	10.000	9.500	9.750	9.750	332,643
2021-11-22	10.250	10.500	9.650	9.900	9.900	620,211
2021-11-19	10.375	10.388	10.253	10.375	10.375	65,142
2021-11-18	10.375	10.500	10.250	10.375	10.375	494,792
2021-11-17	10.250	10.500	10.250	10.375	10.375	374,665
2021-11-16	10.250	10.430	10.150	10.250	10.250	726,935
2021-11-15	10.250	10.500	10.060	10.250	10.250	360,145
2021-11-12	10.250	10.274	10.000	10.250	10.250	821,143
2021-11-11	10.250	10.300	10.138	10.250	10.250	127,699
2021-11-10	10.250	10.350	10.000	10.250	10.250	257,471
2021-11-09	10.500	10.500	10.000	10.500	10.500	548,361
2021-11-08	10.375	10.500	10.250	10.500	10.500	620,955
2021-11-05	10.375	10.600	10.000	10.375	10.375	554,045
2021-11-04	10.500	10.750	10.250	10.500	10.500	1,890,866
2021-11-03	10.250	10.750	10.240	10.500	10.500	497,752
2021-11-02	10.250	10.500	10.000	10.250	10.250	215,645
2021-11-01	10.750	11.000	10.220	10.250	10.250	534,956
2021-10-29	10.450	10.700	10.450	10.600	10.600	589,275
2021-10-28	10.750	10.874	10.250	10.250	10.250	1,422,254
2021-10-27	10.450	10.800	10.250	10.750	10.750	753,870
2021-10-26	10.319	11.000	10.319	10.450	10.450	1,209,343

← NewerPage 21 of 22 · 1,262 trading daysOlder →

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.