Poolbeg Pharma PLC (POLB)

POLB
🏛️ Royaume-Uni →
3.90
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 9.25 9.50 9.00 9.50 0.3M
2021-12-30 9.25 9.40 9.00 9.25 0.2M
2021-12-29 9.50 9.85 9.00 9.25 0.2M
2021-12-24 9.50 9.60 9.60 9.50 0.0M
2021-12-23 9.25 10.00 9.44 9.50 0.1M
2021-12-22 9.25 9.50 9.01 9.25 0.1M
2021-12-21 9.25 10.00 9.16 9.25 0.1M
2021-12-20 9.50 10.00 9.08 9.25 0.2M
2021-12-17 9.65 9.67 9.40 9.65 0.4M
2021-12-16 9.65 10.00 9.58 9.65 0.5M
2021-12-15 8.70 9.50 8.55 9.25 0.5M
2021-12-14 8.35 8.90 8.30 8.70 0.2M
2021-12-13 8.35 8.90 8.30 8.35 1.6M
2021-12-10 8.25 8.90 8.13 8.30 1.4M
2021-12-09 8.40 8.50 8.15 8.25 0.4M
2021-12-08 8.75 8.80 8.00 8.40 0.4M
2021-12-07 8.85 9.00 8.53 8.75 0.3M
2021-12-06 9.00 9.38 8.40 8.85 0.7M
2021-12-03 9.00 9.38 8.65 9.00 0.4M
2021-12-02 8.75 9.50 8.50 9.00 0.3M
2021-12-01 8.95 9.20 8.50 8.65 0.3M
2021-11-30 9.75 10.00 8.55 8.95 1.7M
2021-11-29 9.75 9.80 9.50 9.75 0.4M
2021-11-26 9.75 9.89 9.50 9.75 0.2M
2021-11-25 9.75 9.90 9.55 9.75 0.4M
2021-11-24 9.75 10.00 9.50 9.75 0.2M
2021-11-23 9.90 10.00 9.50 9.75 0.3M
2021-11-22 10.25 10.50 9.65 9.90 0.6M
2021-11-19 10.38 10.39 10.25 10.38 0.1M
2021-11-18 10.38 10.50 10.25 10.38 0.5M
2021-11-17 10.25 10.50 10.25 10.38 0.4M
2021-11-16 10.25 10.43 10.15 10.25 0.7M
2021-11-15 10.25 10.50 10.06 10.25 0.4M
2021-11-12 10.25 10.27 10.00 10.25 0.8M
2021-11-11 10.25 10.30 10.14 10.25 0.1M
2021-11-10 10.25 10.35 10.00 10.25 0.3M
2021-11-09 10.50 10.50 10.00 10.50 0.5M
2021-11-08 10.38 10.50 10.25 10.50 0.6M
2021-11-05 10.38 10.60 10.00 10.38 0.6M
2021-11-04 10.50 10.75 10.25 10.50 1.9M
2021-11-03 10.25 10.75 10.24 10.50 0.5M
2021-11-02 10.25 10.50 10.00 10.25 0.2M
2021-11-01 10.75 11.00 10.22 10.25 0.5M
2021-10-29 10.25 10.70 10.45 10.60 0.6M
2021-10-28 10.75 10.87 10.28 10.25 1.4M
2021-10-27 10.45 10.80 10.25 10.75 0.8M
2021-10-26 10.25 11.00 10.32 10.45 1.2M
2021-10-25 10.25 10.41 10.20 10.25 0.2M
2021-10-22 10.63 10.58 10.00 10.25 2.0M
2021-10-21 10.75 11.00 10.31 10.63 0.5M
2021-10-20 10.25 10.84 10.00 10.75 1.5M
2021-10-19 10.75 10.80 10.18 10.25 0.3M
2021-10-18 10.25 10.75 10.18 10.75 0.8M
2021-10-15 10.38 10.69 10.05 10.25 0.8M
2021-10-14 10.25 12.00 10.10 10.38 7.0M
2021-10-13 10.25 10.45 10.05 10.25 0.3M
2021-10-12 10.25 10.37 10.16 10.25 0.1M
2021-10-11 10.38 10.39 10.16 10.25 0.2M
2021-10-08 10.25 10.50 10.00 10.50 0.7M
2021-10-07 10.63 11.00 10.00 10.25 0.6M
2021-10-06 10.75 10.60 10.00 10.20 0.9M
2021-10-05 10.88 10.79 10.50 10.75 0.4M
2021-10-04 10.50 11.30 10.35 10.88 1.1M
2021-10-01 10.38 11.00 10.00 10.50 0.3M
2021-09-30 10.50 10.73 10.26 10.38 0.1M
2021-09-29 10.25 10.75 10.01 10.50 0.6M
2021-09-28 10.50 10.50 10.00 10.25 0.5M
2021-09-27 10.63 10.75 10.10 10.50 1.3M
2021-09-24 11.25 11.40 10.50 10.75 2.0M
2021-09-23 11.38 11.50 11.00 11.25 0.9M
2021-09-22 11.75 12.00 11.25 11.38 1.1M
2021-09-21 11.25 11.82 11.00 11.25 1.0M
2021-09-20 11.13 11.25 11.00 11.13 0.4M
2021-09-17 11.63 12.00 11.00 11.13 1.0M
2021-09-16 11.75 12.00 11.28 11.63 0.4M
2021-09-15 11.88 12.00 11.28 11.75 1.9M
2021-09-14 11.88 12.00 11.75 11.88 0.4M
2021-09-13 11.75 12.00 11.50 11.75 1.0M
2021-09-10 12.00 12.25 11.50 11.75 0.5M
2021-09-09 12.25 12.50 11.75 12.00 0.4M
2021-09-08 11.75 12.50 11.81 12.25 0.6M
2021-09-07 13.10 13.20 11.71 11.75 1.5M
2021-09-06 12.75 13.00 12.70 12.90 1.3M
2021-09-03 12.85 12.92 12.70 12.75 1.7M
2021-09-02 12.30 13.30 12.30 12.80 3.3M
2021-09-01 11.63 12.40 11.66 12.30 6.3M
2021-08-31 11.13 11.85 11.00 11.50 4.1M
2021-08-27 11.00 11.25 11.00 11.13 2.1M
2021-08-26 11.15 11.50 10.75 11.00 1.9M
2021-08-25 10.88 11.50 10.75 11.15 4.7M
2021-08-24 10.75 11.00 10.50 10.88 2.5M
2021-08-23 9.10 11.40 8.50 10.95 11.5M
2021-08-20 8.75 9.00 8.53 8.75 0.8M
2021-08-19 9.75 9.50 8.33 8.75 4.5M
2021-08-18 10.25 10.50 9.26 9.50 1.7M
2021-08-17 10.25 10.20 10.08 10.25 0.1M
2021-08-16 10.25 10.50 10.06 10.25 0.3M
2021-08-13 10.25 10.35 10.06 10.25 0.4M
2021-08-12 10.38 10.50 10.18 10.25 1.8M
2021-08-11 10.63 10.75 10.00 10.38 0.5M
2021-08-10 10.63 10.75 10.53 10.63 0.8M
2021-08-09 10.75 10.96 10.50 10.63 1.8M
2021-08-06 10.88 11.00 10.80 10.75 0.9M
2021-08-05 10.88 11.00 10.78 10.88 0.9M
2021-08-04 10.88 11.00 10.83 10.88 0.3M
2021-08-03 10.75 11.00 10.74 11.00 0.7M
2021-08-02 10.75 11.00 10.70 10.70 0.5M
2021-07-30 10.75 11.00 10.75 10.75 0.9M
2021-07-29 10.88 11.00 10.75 10.75 0.5M
2021-07-28 10.75 11.00 10.69 10.75 0.9M
2021-07-27 10.88 11.15 10.70 10.75 0.5M
2021-07-26 10.88 11.25 10.80 11.10 1.4M
2021-07-23 10.63 10.97 10.54 10.88 1.4M
2021-07-22 10.75 10.84 10.28 10.63 3.2M
2021-07-21 10.63 10.75 10.36 10.63 4.9M
2021-07-20 10.75 11.00 10.25 10.63 5.3M
2021-07-19 11.00 12.00 10.03 10.75 13.9M