Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Poolbeg Pharma (POLB) Share Price History

Time period:
to
Date Open High Low Close Volume
9th May 2025 (Fri) 2.95 2.95 2.775 2.80 3,160,857
8th May 2025 (Thu) 3.00 3.025 2.95 2.95 342,479
7th May 2025 (Wed) 3.025 3.025 3.00 3.00 106,426
6th May 2025 (Tue) 3.05 3.075 3.025 3.025 896,719
5th May 2025 (Mon) 3.00 3.00 3.00 3.00 0
2nd May 2025 (Fri) 3.25 3.20 3.05 3.05 1,645,073
1st May 2025 (Thu) 3.30 3.30 3.25 3.25 308,364
30th Apr 2025 (Wed) 3.35 3.40 3.25 3.30 1,217,105
29th Apr 2025 (Tue) 3.30 3.47 3.40 3.40 421,971
28th Apr 2025 (Mon) 2.75 3.30 2.75 3.30 2,427,315
25th Apr 2025 (Fri) 2.70 2.90 2.90 2.90 4,764,382
24th Apr 2025 (Thu) 2.70 2.75 2.75 2.75 539,868
23rd Apr 2025 (Wed) 2.70 2.74 2.74 2.74 1,849,757
22nd Apr 2025 (Tue) 2.70 2.70 2.70 2.70 566,284
21st Apr 2025 (Mon) 2.70 2.70 2.70 2.70 0
18th Apr 2025 (Fri) 2.70 2.70 2.70 2.70 0
17th Apr 2025 (Thu) 2.70 2.70 2.70 2.70 463,625
16th Apr 2025 (Wed) 2.70 2.70 2.70 2.70 228,575
15th Apr 2025 (Tue) 2.70 2.75 2.65 2.65 501,443
14th Apr 2025 (Mon) 2.70 2.70 2.70 2.70 284,508
11th Apr 2025 (Fri) 2.70 2.70 2.70 2.70 25,218
10th Apr 2025 (Thu) 2.70 2.70 2.70 2.70 280,895
9th Apr 2025 (Wed) 2.70 2.70 2.65 2.70 475,655
8th Apr 2025 (Tue) 2.40 2.80 2.40 2.75 2,085,720
7th Apr 2025 (Mon) 2.45 2.50 2.40 2.40 516,826
4th Apr 2025 (Fri) 2.55 2.50 2.45 2.45 463,618
3rd Apr 2025 (Thu) 2.75 2.75 2.47 2.47 583,100
2nd Apr 2025 (Wed) 2.75 2.75 2.75 2.75 60,659
1st Apr 2025 (Tue) 2.75 2.75 2.75 2.75 198,830
31st Mar 2025 (Mon) 2.75 2.75 2.75 2.75 680,335
28th Mar 2025 (Fri) 2.75 2.75 2.75 2.75 829,678
27th Mar 2025 (Thu) 2.75 2.75 2.75 2.75 430,458
26th Mar 2025 (Wed) 2.75 2.75 2.75 2.75 1,390,182
25th Mar 2025 (Tue) 2.85 2.85 2.75 2.75 1,444,862
24th Mar 2025 (Mon) 2.85 2.85 2.85 2.85 531,781
21st Mar 2025 (Fri) 2.85 2.85 2.80 2.85 1,038,862
20th Mar 2025 (Thu) 2.85 2.85 2.85 2.85 1,182,055
19th Mar 2025 (Wed) 3.00 3.00 2.85 2.85 356,948
18th Mar 2025 (Tue) 2.85 3.00 2.85 3.00 1,587,213
17th Mar 2025 (Mon) 2.85 2.85 2.85 2.85 136,682
14th Mar 2025 (Fri) 2.75 2.85 2.75 2.85 1,350,091
13th Mar 2025 (Thu) 2.75 2.75 2.75 2.75 963,731
12th Mar 2025 (Wed) 2.75 2.80 2.75 2.75 976,210
11th Mar 2025 (Tue) 2.90 2.90 2.75 2.75 1,753,172
FTSE 100 Latest
Value8,554.80
Change23.19