Poolbeg Pharma Plc (POLB)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -2.53623188406 | 13.8 | 13.9 | 13.15 | 2183467 | 13.64657189 | DE |
| 4 | -0.45 | -3.23741007194 | 13.9 | 13.9 | 12.05 | 1382260 | 13.17871987 | DE |
| 12 | 2.85 | 26.8867924528 | 10.6 | 15.7 | 10.15 | 1912824 | 13.0890644 | DE |
| 26 | 4.1 | 43.8502673797 | 9.35 | 15.7 | 8.15 | 1931619 | 11.22666102 | DE |
| 52 | 5.9 | 78.1456953642 | 7.55 | 15.7 | 6.55 | 1536048 | 10.13995553 | DE |
| 156 | 2.45 | 22.2727272727 | 11 | 15.7 | 4.1 | 1335861 | 8.84837789 | DE |
| 260 | 2.45 | 22.2727272727 | 11 | 15.7 | 4.1 | 1335861 | 8.84837789 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 13.45 | -0.1 | -0.74 | 13.55 | 13.55 | 13.15 | 9158898 |
| 1720801800 | 13.55 | 0 | 0.00 | 13.55 | 13.55 | 13.45 | 694904 |
| 1720715400 | 13.55 | 0 | 0.00 | 13.6 | 13.65 | 13.55 | 1623775 |
| 1720629000 | 13.55 | -0.25 | -1.81 | 13.8 | 13.8 | 13.55 | 4381424 |
| 1720542600 | 13.8 | 0 | 0.00 | 13.8 | 13.9 | 13.8 | 2465153 |
| 1720456200 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 1752077 |
| 1720197000 | 13.8 | 0.5 | 3.76 | 13.3 | 13.8 | 13.3 | 1171189 |
| 1720110600 | 13.3 | 0 | 0.00 | 13.25 | 13.6 | 13.25 | 1700013 |
| 1720024200 | 13.3 | 0.35 | 2.70 | 12.95 | 13.3 | 12.95 | 594616 |
| 1719937800 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 338320 |
| 1719851400 | 12.95 | -0.05 | -0.38 | 13 | 13 | 12.95 | 786437 |
| 1719592200 | 13 | -0.05 | -0.38 | 13.15 | 13.2 | 13 | 1379303 |
| 1719505800 | 13.05 | 0.3 | 2.35 | 12.75 | 13.05 | 12.75 | 550455 |
| 1719419400 | 12.75 | 0.05 | 0.39 | 12.7 | 12.75 | 12.7 | 1078857 |
| 1719333000 | 12.7 | -0.05 | -0.39 | 12.75 | 13 | 12.4 | 1606063 |
| 1719246600 | 12.75 | 0.6 | 4.94 | 12.2 | 12.75 | 12.2 | 1626444 |
| 1718987400 | 12.15 | -0.2 | -1.62 | 12.35 | 12.35 | 12.05 | 1526134 |
| 1718901000 | 12.35 | -0.4 | -3.14 | 12.75 | 12.75 | 12.25 | 1314603 |
| 1718814600 | 12.75 | -0.25 | -1.92 | 13.4 | 13.4 | 12.55 | 2401797 |
| 1718728200 | 13 | -0.6 | -4.41 | 13.6 | 13.6 | 13 | 327666 |
| 1718641800 | 13.6 | -0.3 | -2.16 | 13.9 | 13.9 | 13.6 | 325966 |
| 1718382600 | 13.9 | 0.25 | 1.83 | 13.65 | 13.9 | 13.65 | 623853 |
| 1718296200 | 13.65 | -0.3 | -2.15 | 13.95 | 13.95 | 13.65 | 586115 |
| 1718209800 | 13.95 | 0.05 | 0.36 | 13.9 | 14.1 | 13.9 | 2220052 |
| 1718123400 | 13.9 | 0.35 | 2.58 | 13.55 | 13.9 | 13.55 | 1583742 |
| 1718037000 | 13.55 | -0.2 | -1.45 | 13.75 | 13.75 | 13.45 | 1726950 |
| 1717777800 | 13.75 | 0.7 | 5.36 | 13.05 | 13.8 | 13.05 | 1781326 |
| 1717691400 | 13.05 | -0.4 | -2.97 | 13.45 | 13.5 | 13.05 | 1240856 |
| 1717605000 | 13.45 | -0.15 | -1.10 | 13.6 | 13.6 | 13.25 | 559031 |
| 1717518600 | 13.6 | -0.65 | -4.56 | 14.25 | 14.25 | 13.6 | 660927 |
| 1717432200 | 14.25 | 0.55 | 4.01 | 13.7 | 14.25 | 13.7 | 877690 |
| 1717173000 | 13.7 | 0.6 | 4.58 | 13.1 | 13.7 | 13.1 | 959988 |
| 1717086600 | 13.1 | -0.1 | -0.76 | 13.1 | 13.1 | 13.1 | 418012 |
| 1717000200 | 13.2 | 0.05 | 0.38 | 13.15 | 13.2 | 13.1 | 583624 |
| 1716913800 | 13.15 | 0.05 | 0.38 | 13.1 | 13.2 | 13.1 | 1234610 |
| 1716568200 | 13.1 | -0.1 | -0.76 | 13.2 | 13.2 | 13.05 | 966081 |
| 1716481800 | 13.2 | 0 | 0.00 | 13.25 | 13.4 | 13.2 | 1296111 |
| 1716395400 | 13.2 | 0.7 | 5.60 | 12.5 | 13.25 | 12.5 | 4253135 |
| 1716309000 | 12.5 | 0.2 | 1.63 | 12.3 | 12.5 | 12.3 | 1236300 |
| 1716222600 | 12.3 | -0.5 | -3.91 | 12.8 | 12.8 | 12.3 | 1386437 |
| 1715963400 | 12.8 | 0 | 0.00 | 12.6 | 12.8 | 12.6 | 875875 |
| 1715877000 | 12.8 | -0.35 | -2.66 | 13.15 | 13.15 | 12.6 | 2084249 |
| 1715790600 | 13.15 | -0.4 | -2.95 | 13.55 | 13.55 | 13.15 | 692157 |
| 1715704200 | 13.55 | 0 | 0.00 | 13.55 | 13.55 | 13.55 | 439570 |
| 1715617800 | 13.55 | -0.2 | -1.45 | 13.75 | 13.75 | 13.4 | 2086728 |
| 1715358600 | 13.75 | 0.15 | 1.10 | 13.6 | 13.9 | 13.6 | 2021842 |
| 1715272200 | 13.6 | -0.45 | -3.20 | 14.05 | 14.1 | 13.5 | 2609479 |
| 1715185800 | 14.05 | -0.85 | -5.70 | 14.85 | 15 | 13.85 | 3702916 |
| 1715099400 | 14.9 | 1.55 | 11.61 | 13.35 | 15.7 | 13.35 | 11115364 |
| 1714753800 | 13.35 | 0.6 | 4.71 | 12.75 | 13.7 | 12.75 | 4983114 |
| 1714667400 | 12.75 | -0.05 | -0.39 | 12.8 | 13 | 12.55 | 1743936 |
| 1714581000 | 12.8 | 0.75 | 6.22 | 13.1 | 13.25 | 12.5 | 4621415 |
| 1714494600 | 12.05 | 0.85 | 7.59 | 11.55 | 12.1 | 11.1 | 6108358 |
| 1714408200 | 11.2 | -0.6 | -5.08 | 11.45 | 11.45 | 11.15 | 2612011 |
| 1714149000 | 11.8 | 0.2 | 1.72 | 11.65 | 11.8 | 11.15 | 1124202 |
| 1714062600 | 11.6 | 0.1 | 0.87 | 11.5 | 12.05 | 11.3 | 4374152 |
| 1713976200 | 11.5 | 0.95 | 9.00 | 10.55 | 11.9 | 10.55 | 4654940 |
| 1713889800 | 10.55 | 0.35 | 3.43 | 10.2 | 10.55 | 10.2 | 1234160 |
| 1713803400 | 10.2 | -0.4 | -3.77 | 10.6 | 10.6 | 10.15 | 2019271 |
| 1713544200 | 10.6 | 0.25 | 2.42 | 10.35 | 10.9 | 10.35 | 1368085 |
| 1713457800 | 10.35 | 0.4 | 4.02 | 9.95 | 10.35 | 9.95 | 1986787 |
| 1713371400 | 9.95 | 0.1 | 1.02 | 9.85 | 9.95 | 9.85 | 401943 |
| 1713285000 | 9.85 | -0.1 | -1.01 | 9.95 | 10 | 9.75 | 698294 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
