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 Aug 2025 (Fri) 3.00 3.05 3.00 3.05 1,706,109
21st Aug 2025 (Thu) 3.00 3.00 3.00 3.00 616,677
20th Aug 2025 (Wed) 3.00 3.00 3.00 3.00 527,210
19th Aug 2025 (Tue) 3.00 3.10 3.00 3.00 1,171,145
18th Aug 2025 (Mon) 3.00 3.00 3.00 3.00 131,559
15th Aug 2025 (Fri) 2.84 3.00 2.84 3.00 763,791
14th Aug 2025 (Thu) 3.00 3.00 2.95 2.95 1,268,983
13th Aug 2025 (Wed) 3.00 3.00 3.00 3.00 444,962
12th Aug 2025 (Tue) 2.90 3.05 2.90 3.00 1,759,409
11th Aug 2025 (Mon) 2.55 2.90 2.85 2.90 2,160,367
8th Aug 2025 (Fri) 2.55 2.55 2.55 2.55 1,982,828
7th Aug 2025 (Thu) 2.55 2.55 2.55 2.55 373,902
6th Aug 2025 (Wed) 2.60 2.60 2.55 2.55 530,550
5th Aug 2025 (Tue) 2.60 2.60 2.55 2.60 518,371
4th Aug 2025 (Mon) 2.70 2.65 2.60 2.60 1,991,710
1st Aug 2025 (Fri) 2.65 2.70 2.65 2.70 319,660
31st Jul 2025 (Thu) 2.65 2.65 2.65 2.65 217,924
30th Jul 2025 (Wed) 2.65 2.65 2.65 2.65 577,273
29th Jul 2025 (Tue) 2.75 2.75 2.65 2.65 689,547
28th Jul 2025 (Mon) 2.90 2.80 2.80 2.80 706,967
25th Jul 2025 (Fri) 2.85 2.95 2.80 2.90 755,615
24th Jul 2025 (Thu) 3.10 3.10 2.70 2.85 3,860,734
23rd Jul 2025 (Wed) 3.10 3.10 3.10 3.10 363,757
22nd Jul 2025 (Tue) 3.05 3.10 3.05 3.10 168,593
21st Jul 2025 (Mon) 3.10 3.10 3.10 3.10 521,635
18th Jul 2025 (Fri) 3.05 3.08 3.08 3.08 1,408,837
17th Jul 2025 (Thu) 3.15 3.05 3.00 3.00 2,072,956
16th Jul 2025 (Wed) 3.15 3.15 3.15 3.15 1,526,346
15th Jul 2025 (Tue) 3.15 3.15 3.15 3.15 278,118
14th Jul 2025 (Mon) 3.15 3.20 3.20 3.20 1,206,215
11th Jul 2025 (Fri) 3.15 3.20 3.10 3.20 1,921,227
10th Jul 2025 (Thu) 3.15 3.15 3.15 3.15 448,029
9th Jul 2025 (Wed) 3.15 3.15 3.15 3.15 655,341
8th Jul 2025 (Tue) 3.25 3.25 3.15 3.15 618,332
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
FTSE 100 Latest
Value9,321.40
Change12.20