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
22nd Oct 2025 (Wed) 3.50 3.50 3.50 3.50 97,967
21st Oct 2025 (Tue) 3.50 3.50 3.50 3.50 225,187
20th Oct 2025 (Mon) 3.55 3.30 3.30 3.30 555,917
17th Oct 2025 (Fri) 3.55 3.55 3.55 3.55 463,021
16th Oct 2025 (Thu) 3.55 3.55 3.55 3.55 755,227
15th Oct 2025 (Wed) 3.50 3.55 3.50 3.55 906,425
14th Oct 2025 (Tue) 3.55 3.55 3.50 3.50 327,867
13th Oct 2025 (Mon) 3.55 3.60 3.60 3.60 617,002
10th Oct 2025 (Fri) 3.55 3.55 3.55 3.55 153,078
9th Oct 2025 (Thu) 3.55 3.55 3.55 3.55 1,607,137
8th Oct 2025 (Wed) 3.40 3.55 3.40 3.55 1,237,425
7th Oct 2025 (Tue) 3.40 3.40 3.40 3.40 240,326
6th Oct 2025 (Mon) 3.40 3.40 3.40 3.40 1,155,090
3rd Oct 2025 (Fri) 3.60 3.55 3.40 3.40 1,569,500
2nd Oct 2025 (Thu) 3.60 3.60 3.60 3.60 376,997
1st Oct 2025 (Wed) 3.65 3.65 3.60 3.60 564,990
30th Sep 2025 (Tue) 3.95 4.00 3.60 3.60 4,901,201
29th Sep 2025 (Mon) 3.95 4.00 3.95 4.00 1,901,853
26th Sep 2025 (Fri) 3.85 3.90 3.85 3.90 1,023,497
25th Sep 2025 (Thu) 3.70 4.40 3.70 3.85 7,208,890
24th Sep 2025 (Wed) 3.85 3.85 3.65 3.65 682,360
23rd Sep 2025 (Tue) 3.90 3.85 3.85 3.85 538,937
22nd Sep 2025 (Mon) 3.95 3.90 3.90 3.90 713,419
19th Sep 2025 (Fri) 3.95 4.08 3.95 3.95 852,794
18th Sep 2025 (Thu) 4.10 4.10 3.95 3.95 500,478
17th Sep 2025 (Wed) 4.15 4.15 4.10 4.10 525,923
16th Sep 2025 (Tue) 4.40 4.45 4.05 4.15 4,020,079
15th Sep 2025 (Mon) 4.50 4.50 4.40 4.40 840,640
12th Sep 2025 (Fri) 4.60 4.60 4.50 4.50 1,401,550
11th Sep 2025 (Thu) 4.60 4.60 4.60 4.60 1,154,582
10th Sep 2025 (Wed) 4.35 4.70 4.35 4.60 6,197,434
9th Sep 2025 (Tue) 4.15 4.30 4.15 4.30 2,312,292
8th Sep 2025 (Mon) 3.925 4.25 4.12 4.15 5,544,419
5th Sep 2025 (Fri) 3.875 3.925 3.825 3.925 1,431,811
4th Sep 2025 (Thu) 3.25 3.95 3.50 3.95 4,694,857
3rd Sep 2025 (Wed) 3.10 3.25 3.10 3.25 1,621,181
2nd Sep 2025 (Tue) 3.15 3.15 3.10 3.10 479,401
1st Sep 2025 (Mon) 3.15 3.15 3.15 3.15 349,102
29th Aug 2025 (Fri) 3.25 3.25 3.15 3.15 2,069,654
28th Aug 2025 (Thu) 3.20 3.25 3.20 3.25 321,306
27th Aug 2025 (Wed) 3.25 3.25 3.25 3.25 1,730,652
26th Aug 2025 (Tue) 3.05 3.25 3.05 3.25 1,309,640
25th Aug 2025 (Mon) 3.05 3.05 3.05 3.05 0
FTSE 100 Latest
Value9,515.00
Change88.01