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
7th Jul 2025 (Mon) 3.25 3.30 3.25 3.25 2,623,775
4th Jul 2025 (Fri) 3.25 3.25 3.20 3.25 1,017,728
3rd Jul 2025 (Thu) 3.25 3.25 3.25 3.25 378,429
2nd Jul 2025 (Wed) 3.30 3.30 3.25 3.25 1,200,284
1st Jul 2025 (Tue) 3.30 3.38 3.30 3.30 1,439,172
30th Jun 2025 (Mon) 3.30 3.30 3.30 3.30 1,645,270
27th Jun 2025 (Fri) 3.30 3.30 3.30 3.30 997,122
26th Jun 2025 (Thu) 3.20 3.55 3.20 3.20 4,209,068
25th Jun 2025 (Wed) 2.90 3.20 2.90 3.20 2,664,894
24th Jun 2025 (Tue) 2.65 2.90 2.86 2.90 2,903,412
23rd Jun 2025 (Mon) 3.30 3.30 2.65 2.65 14,204,842
20th Jun 2025 (Fri) 3.30 3.30 3.30 3.30 219,065
19th Jun 2025 (Thu) 3.30 3.30 3.30 3.30 246,279
18th Jun 2025 (Wed) 3.30 3.30 3.30 3.30 749,875
17th Jun 2025 (Tue) 3.45 3.45 3.30 3.30 616,011
16th Jun 2025 (Mon) 3.45 3.45 3.45 3.45 131,180
13th Jun 2025 (Fri) 3.45 3.50 3.50 3.50 1,001,967
12th Jun 2025 (Thu) 3.60 3.60 3.45 3.45 1,538,168
11th Jun 2025 (Wed) 3.65 3.77 3.60 3.60 1,324,215
10th Jun 2025 (Tue) 3.50 3.70 3.70 3.70 2,580,787
9th Jun 2025 (Mon) 3.60 3.60 3.50 3.50 727,404
6th Jun 2025 (Fri) 3.50 3.70 3.50 3.60 1,746,104
5th Jun 2025 (Thu) 3.25 3.50 3.25 3.50 1,703,699
4th Jun 2025 (Wed) 3.40 3.30 3.20 3.25 1,423,609
3rd Jun 2025 (Tue) 3.30 3.60 3.20 3.40 3,843,785
2nd Jun 2025 (Mon) 3.20 3.30 3.20 3.20 1,142,811
30th May 2025 (Fri) 3.15 3.20 3.05 3.20 2,877,245
29th May 2025 (Thu) 3.80 3.80 3.15 3.15 4,318,644
28th May 2025 (Wed) 3.85 4.00 3.75 3.75 13,421,763
27th May 2025 (Tue) 2.50 4.75 2.50 3.85 27,230,215
26th May 2025 (Mon) 2.40 2.40 2.40 2.40 0
23rd May 2025 (Fri) 2.55 2.55 2.45 2.45 1,641,472
22nd May 2025 (Thu) 2.55 2.55 2.55 2.55 430,170
21st May 2025 (Wed) 2.60 2.50 2.50 2.50 1,666,694
20th May 2025 (Tue) 2.70 2.60 2.55 2.60 3,714,808
19th May 2025 (Mon) 2.85 2.85 2.85 2.85 696,195
16th May 2025 (Fri) 2.85 2.85 2.85 2.85 50,281
15th May 2025 (Thu) 2.80 2.85 2.80 2.85 681,338
14th May 2025 (Wed) 2.85 2.90 2.90 2.90 618,343
13th May 2025 (Tue) 2.85 2.85 2.85 2.85 651,459
12th May 2025 (Mon) 2.80 2.90 2.85 2.85 2,228,409
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
FTSE 100 Latest
Value8,854.18
Change47.65