UK markets close in 3 hours 6 minutes

Poolbeg Pharma PLC (POLB.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
14.72+1.37 (+10.24%)
As of 01:05PM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202413.2015.0013.2014.7214.724,426,343
03 May 202412.7513.8012.5013.3513.354,983,114
02 May 202412.8012.9412.5012.7512.751,743,937
01 May 202413.1013.5012.3012.8012.804,621,415
30 Apr 202411.5512.2011.1512.0512.056,108,358
29 Apr 202411.4511.6011.1011.2011.202,612,011
26 Apr 202411.6511.8011.3011.8011.801,124,202
25 Apr 202411.5012.0011.1911.6011.604,374,152
24 Apr 202410.5512.0010.4311.5011.504,654,940
23 Apr 202410.2010.6410.1010.5510.551,234,160
22 Apr 202410.6010.7010.0010.2010.202,019,271
19 Apr 202410.3510.8810.2510.6010.601,368,085
18 Apr 20249.9510.509.8010.3510.351,926,787
17 Apr 20249.8510.109.709.959.95401,943
16 Apr 20249.9510.209.709.859.85698,294
15 Apr 20249.8010.209.609.959.951,074,793
12 Apr 20249.8510.009.659.809.801,547,701
11 Apr 202410.0010.209.809.859.85592,983
10 Apr 202410.0010.189.809.809.80894,333
09 Apr 202410.1010.209.869.909.90949,416
08 Apr 202410.1510.309.9010.1010.101,983,521
05 Apr 202410.4010.5010.0010.0010.00509,071
04 Apr 202410.4010.6010.3010.4010.402,060,428
03 Apr 202410.1510.5010.0010.4010.403,363,485
02 Apr 20249.8510.299.7010.2010.201,917,152
28 Mar 20249.6510.009.509.859.851,325,502
27 Mar 20249.709.839.579.659.65515,069
26 Mar 20249.259.909.209.809.801,842,310
25 Mar 20249.409.509.209.259.25928,212
22 Mar 20249.509.909.319.409.401,659,629
21 Mar 20249.559.709.409.509.50618,108
20 Mar 202410.1510.409.009.559.553,940,910
19 Mar 20249.9010.059.559.709.701,003,569
18 Mar 20249.8510.009.709.909.901,355,043
15 Mar 20249.909.909.619.809.801,965,530
14 Mar 20249.4010.209.209.909.901,770,419
13 Mar 20249.659.809.169.409.402,102,391
12 Mar 20249.659.809.509.609.60876,177
11 Mar 20249.409.809.309.659.65671,581
08 Mar 20249.159.509.119.409.40827,518
07 Mar 20248.859.308.749.159.152,043,873
06 Mar 20249.159.208.688.858.853,632,959
05 Mar 20249.309.339.109.159.15496,684
04 Mar 20249.309.509.109.309.30734,788
01 Mar 20249.409.609.059.209.201,015,252
29 Feb 20249.309.609.109.409.401,445,031
28 Feb 20249.9010.009.109.409.402,658,878
27 Feb 202410.2510.309.809.909.90987,068
26 Feb 202410.3510.7010.1510.2510.25943,830
23 Feb 202410.3510.5010.0010.3510.351,311,359
22 Feb 202410.9011.2910.0010.3510.354,871,603
21 Feb 202410.9011.1010.2010.9010.901,784,135
20 Feb 202411.5511.6010.5210.9010.902,568,624
19 Feb 202411.2512.1011.0011.5011.506,497,850
16 Feb 202410.2511.6710.2011.4011.405,039,631
15 Feb 202410.0010.7010.0010.1010.107,430,723
14 Feb 20249.259.999.009.709.704,162,717
13 Feb 20249.359.609.119.259.251,132,257
12 Feb 20249.559.809.289.359.352,247,072
09 Feb 20249.159.509.039.359.351,040,700
08 Feb 20249.009.508.809.159.151,082,559
07 Feb 20249.259.508.839.009.001,902,136
06 Feb 20248.809.458.809.009.002,160,546
05 Feb 20248.959.108.608.808.80842,025
02 Feb 20248.809.208.809.109.102,149,135
01 Feb 20248.409.358.308.808.806,246,929
31 Jan 20248.308.708.208.358.354,042,599
30 Jan 20248.308.508.108.308.301,282,827
29 Jan 20248.408.508.108.308.30506,528
26 Jan 20248.408.508.308.408.40244,628
25 Jan 20248.258.508.208.408.402,962,918
24 Jan 20248.158.308.028.208.201,660,612
23 Jan 20248.408.508.028.158.151,766,522
22 Jan 20248.608.708.308.408.402,589,902
19 Jan 20248.909.508.568.608.60955,909
18 Jan 20249.109.208.748.908.901,306,592
17 Jan 20249.109.438.989.109.104,716,550
16 Jan 20249.109.208.708.758.751,638,599
15 Jan 20249.209.409.009.109.10698,772
12 Jan 20249.509.609.409.459.451,068,722
11 Jan 20249.759.999.409.509.502,617,654
10 Jan 20249.659.809.609.759.751,688,818
09 Jan 20249.759.689.609.659.65755,057
08 Jan 202410.1510.109.609.759.751,423,143
05 Jan 20249.9510.229.769.909.903,630,178
04 Jan 20249.6010.009.509.709.703,659,026
03 Jan 20249.159.709.009.559.554,508,394
02 Jan 20249.059.308.849.159.152,773,914
29 Dec 20239.059.298.809.059.05219,573
28 Dec 20239.059.508.809.059.051,188,101
27 Dec 20239.259.508.829.109.10902,772
22 Dec 20239.259.509.009.259.25277,151
21 Dec 20239.259.508.849.259.251,226,369
20 Dec 20239.209.509.009.259.25699,307
19 Dec 20239.059.208.909.059.05653,841
18 Dec 20239.059.208.909.059.05504,842
15 Dec 20239.159.208.909.059.05939,316
14 Dec 20239.209.408.929.159.151,626,912
13 Dec 20239.259.409.009.209.20320,222
12 Dec 20238.809.308.609.259.252,622,284
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...