Poolbeg Pharma PLC (POLB.L) LSE

4.27

+0.342(+8.71%)

Updated at September 08 01:05PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253.883.933.933.953.721.43M
September 04, 20253.253.953.9543.254.69M
September 03, 20253.13.253.253.33.051.62M
September 02, 20253.093.13.13.33479,404
September 01, 20253.053.153.153.253.05349,102
August 29, 20253.253.153.153.332.11M
August 28, 20253.183.253.253.33.1321,314
August 27, 20253.253.253.253.33.21.73M
August 26, 20253.093.253.253.2531.31M
August 22, 20253.083.053.053.12.961.71M
August 21, 20253.08333.12.9616,679
August 20, 20252.96333.12.93527,210
August 19, 20253333.12.91.17M
August 18, 20253333.12.9171,364
August 15, 20252.84333.12.84783,840
August 14, 20252.912.952.953.12.91.27M
August 13, 20252.94333.072.9445,654
August 12, 20252.93333.082.81.76M
August 11, 20252.542.92.92.92.52.16M
August 08, 20252.512.552.552.62.52.06M
August 07, 20252.552.552.552.62.5386,404
August 06, 20252.572.552.552.672.5645,552
August 05, 20252.542.62.62.72.5518,371
August 04, 20252.642.62.62.82.51.99M
August 01, 20252.682.72.72.82.6319,661
July 31, 20252.662.652.652.72.6217,925
July 30, 20252.642.652.652.72.6577,277
July 29, 20252.742.652.652.82.6689,548
July 28, 20252.912.82.832.65706,971
July 25, 20252.752.92.932.7745,617
July 24, 20253.072.852.853.22.63.86M
July 23, 20253.123.13.13.23363,757
July 22, 20253.053.13.13.23168,594
July 21, 20253.13.13.13.183521,636
July 18, 20253.13.083.083.231.41M
July 17, 20253.14333.232.07M
July 16, 20253.123.153.153.23.11.53M
July 15, 20253.23.153.153.23.1278,122
July 14, 20253.23.23.23.273.11.21M
July 11, 20253.123.23.23.313.11.92M
July 10, 20253.23.153.153.23.1452,136
July 09, 20253.173.153.153.23.141.11M
July 08, 20253.233.153.153.33.13618,333
July 07, 20253.253.253.253.43.12.62M
July 04, 20253.43.253.253.43.11.02M
July 03, 20253.293.253.253.293.12378,429
July 02, 20253.233.253.253.43.11.21M
July 01, 20253.263.33.33.43.21.69M
June 30, 20253.263.33.33.43.211.65M
June 27, 20253.373.33.33.43.2997,127
June 26, 20253.33.23.23.73.14.21M
June 25, 20252.813.23.23.282.82.66M
June 24, 20252.692.92.932.692.9M
June 23, 20253.352.652.653.382.514.2M
June 20, 20253.43.33.33.43.2219,072
June 19, 20253.353.33.33.383.27246,279
June 18, 20253.353.33.33.393.27749,875
June 17, 20253.423.33.33.493.2640,781
June 16, 20253.473.453.453.53.4131,184
June 13, 20253.473.53.53.53.31.02M