1. Share Prices

  2. Poolbeg Pharma PLC (POLB)

13.75p+0.15 (+1.10%)10 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Poolbeg Pharma PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 10, 202413.60p13.95p13.55p13.75p2,021,842
May 9, 202414.05p14.20p13.00p13.60p2,409,479
May 8, 202414.85p15.00p13.80p14.05p3,702,917
May 7, 202413.35p15.77p13.20p14.90p11,615,364
May 3, 202412.75p13.80p12.50p13.35p4,983,114
May 2, 202412.80p12.94p12.50p12.75p1,743,937
May 1, 202413.10p13.50p12.30p12.80p4,621,415
Apr 30, 202411.55p12.20p11.15p12.05p6,108,358
Apr 29, 202411.45p11.60p11.10p11.20p2,612,011
Apr 26, 202411.65p11.80p11.30p11.80p1,124,202
Apr 25, 202411.50p12.00p11.19p11.60p4,374,152
Apr 24, 202410.55p12.00p10.43p11.50p4,654,940
Apr 23, 202410.20p10.64p10.10p10.55p1,234,160
Apr 22, 202410.60p10.70p10.00p10.20p2,019,271
Apr 19, 202410.35p10.88p10.25p10.60p1,368,085
Apr 18, 20249.95p10.50p9.80p10.35p1,926,787
Apr 17, 20249.85p10.10p9.70p9.95p401,943
Apr 16, 20249.95p10.20p9.70p9.85p698,294
Apr 15, 20249.80p10.20p9.60p9.95p1,074,793
Apr 12, 20249.85p10.00p9.65p9.80p1,547,701
Apr 11, 202410.00p10.20p9.80p9.85p592,983
Apr 10, 202410.00p10.18p9.80p9.80p894,333
Apr 9, 202410.10p10.20p9.86p9.90p949,416
Apr 8, 202410.15p10.30p9.90p10.10p1,983,521
Apr 5, 202410.40p10.50p10.00p10.00p509,071
Apr 4, 202410.40p10.60p10.30p10.40p2,060,428
Apr 3, 202410.15p10.50p10.00p10.40p3,363,485
Apr 2, 20249.85p10.29p9.70p10.20p1,917,152
Mar 28, 20249.65p10.00p9.50p9.85p1,325,502
Mar 27, 20249.70p9.83p9.57p9.65p515,069
Mar 26, 20249.25p9.90p9.20p9.80p1,842,310
Mar 25, 20249.40p9.50p9.20p9.25p928,212
Mar 22, 20249.50p9.90p9.31p9.40p1,659,629
Mar 21, 20249.55p9.70p9.40p9.50p618,108
Mar 20, 202410.15p10.40p9.00p9.55p3,940,910
Mar 19, 20249.90p10.05p9.55p9.70p1,003,569
Mar 18, 20249.85p10.00p9.70p9.90p1,355,043
Mar 15, 20249.90p9.90p9.61p9.80p1,965,530
Mar 14, 20249.40p10.20p9.20p9.90p1,770,419
Mar 13, 20249.65p9.80p9.16p9.40p2,102,391
Mar 12, 20249.65p9.80p9.50p9.60p876,177
Mar 11, 20249.40p9.80p9.30p9.65p671,581
Mar 8, 20249.15p9.50p9.11p9.40p827,518
Mar 7, 20248.85p9.30p8.74p9.15p2,043,873
Mar 6, 20249.15p9.20p8.68p8.85p3,632,959
Mar 5, 20249.30p9.33p9.10p9.15p496,684
Mar 4, 20249.30p9.50p9.10p9.30p734,788
Mar 1, 20249.40p9.60p9.05p9.20p1,015,252
Feb 29, 20249.30p9.60p9.10p9.40p1,445,031
Feb 28, 20249.90p10.00p9.10p9.40p2,658,878
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day.