1. Share Prices

  2. Poolbeg Pharma PLC (POLB)

10.55p+0.35 (+3.43%)23 Apr 2024, 17:06
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
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
Feb 27, 202410.25p10.30p9.80p9.90p987,068
Feb 26, 202410.35p10.70p10.15p10.25p943,830
Feb 23, 202410.35p10.50p10.00p10.35p1,311,359
Feb 22, 202410.90p11.29p10.00p10.35p4,871,603
Feb 21, 202410.90p11.10p10.20p10.90p1,784,135
Feb 20, 202411.55p11.60p10.53p10.90p2,568,624
Feb 19, 202411.25p12.10p11.00p11.50p6,497,850
Feb 16, 202410.25p11.67p10.20p11.40p5,039,631
Feb 15, 202410.00p10.70p10.00p10.10p7,430,723
Feb 14, 20249.25p9.99p9.00p9.70p4,162,717
Feb 13, 20249.35p9.60p9.11p9.25p1,132,257
Feb 12, 20249.55p9.80p9.28p9.35p2,247,072
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09
Risers/fallers data from previous trading day. Today's data available from 8:15am.