LSE - Delayed Quote GBp
Poolbeg Pharma PLC (POLB.L)
2.8000
-0.1500
(-5.08%)
At close: May 9 at 4:21:05 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 2.9500 | 2.9800 | 2.6530 | 2.8000 | 2.8000 | 3,160,857 |
| May 8, 2025 | 3.0000 | 3.1500 | 2.9000 | 2.9500 | 2.9500 | 342,479 |
| May 7, 2025 | 3.0250 | 3.1500 | 2.9000 | 3.0000 | 3.0000 | 106,426 |
| May 6, 2025 | 3.0500 | 3.1100 | 2.9030 | 3.0250 | 3.0250 | 896,720 |
| May 2, 2025 | 3.2500 | 3.3000 | 3.0000 | 3.0500 | 3.0500 | 1,645,076 |
| May 1, 2025 | 3.3000 | 3.4000 | 3.1000 | 3.2500 | 3.2500 | 308,364 |
| Apr 30, 2025 | 3.3500 | 3.5000 | 3.2000 | 3.3000 | 3.3000 | 1,217,107 |
| Apr 29, 2025 | 3.3000 | 3.4700 | 3.2000 | 3.4000 | 3.4000 | 421,974 |
| Apr 28, 2025 | 2.7500 | 3.4000 | 2.6150 | 3.3000 | 3.3000 | 2,427,323 |
| Apr 25, 2025 | 2.7000 | 2.9000 | 2.5000 | 2.9000 | 2.9000 | 4,764,382 |
| Apr 24, 2025 | 2.7000 | 2.9000 | 2.5000 | 2.7500 | 2.7500 | 539,872 |
| Apr 23, 2025 | 2.7000 | 2.9690 | 2.5000 | 2.7400 | 2.7400 | 1,849,758 |
| Apr 22, 2025 | 2.7000 | 2.9000 | 2.5000 | 2.7000 | 2.7000 | 566,294 |
| Apr 17, 2025 | 2.7000 | 2.7480 | 2.5250 | 2.7000 | 2.7000 | 463,625 |
| Apr 16, 2025 | 2.7000 | 2.7520 | 2.5100 | 2.7000 | 2.7000 | 228,575 |
| Apr 15, 2025 | 2.7000 | 2.8200 | 2.5630 | 2.6500 | 2.6500 | 501,443 |
| Apr 14, 2025 | 2.7000 | 2.9000 | 2.5350 | 2.7000 | 2.7000 | 284,508 |
| Apr 11, 2025 | 2.7000 | 2.7600 | 2.5350 | 2.7000 | 2.7000 | 25,218 |
| Apr 10, 2025 | 2.7000 | 2.9000 | 2.5850 | 2.7000 | 2.7000 | 280,895 |
| Apr 9, 2025 | 2.7000 | 2.8000 | 2.2500 | 2.7000 | 2.7000 | 475,655 |
| Apr 8, 2025 | 2.4000 | 2.7550 | 2.3100 | 2.7500 | 2.7500 | 2,085,720 |
| Apr 7, 2025 | 2.4500 | 2.6000 | 2.2500 | 2.4000 | 2.4000 | 516,828 |
| Apr 4, 2025 | 2.5500 | 2.6000 | 2.4000 | 2.4500 | 2.4500 | 463,621 |
| Apr 3, 2025 | 2.7500 | 2.8000 | 2.4700 | 2.4700 | 2.4700 | 583,104 |
| Apr 2, 2025 | 2.7500 | 2.7050 | 2.7050 | 2.7500 | 2.7500 | 60,659 |
| Apr 1, 2025 | 2.7500 | 2.8000 | 2.7000 | 2.7500 | 2.7500 | 198,834 |
| Mar 31, 2025 | 2.7500 | 2.7880 | 2.7030 | 2.7500 | 2.7500 | 680,335 |
| Mar 28, 2025 | 2.7500 | 2.7880 | 2.7100 | 2.7500 | 2.7500 | 829,678 |
| Mar 27, 2025 | 2.7500 | 2.8000 | 2.7350 | 2.7500 | 2.7500 | 430,458 |
| Mar 26, 2025 | 2.7500 | 2.7880 | 2.7220 | 2.7500 | 2.7500 | 1,390,182 |
| Mar 25, 2025 | 2.8500 | 2.9000 | 2.7000 | 2.7500 | 2.7500 | 1,444,864 |
| Mar 24, 2025 | 2.8500 | 2.8900 | 2.8150 | 2.8500 | 2.8500 | 531,781 |
| Mar 21, 2025 | 2.8500 | 2.9000 | 2.8000 | 2.8500 | 2.8500 | 1,038,862 |
| Mar 20, 2025 | 2.8500 | 2.9000 | 2.8500 | 2.8500 | 2.8500 | 1,182,055 |
| Mar 19, 2025 | 3.0000 | 3.1000 | 2.8000 | 2.8500 | 2.8500 | 356,949 |
| Mar 18, 2025 | 2.8500 | 3.1000 | 2.8000 | 3.0000 | 3.0000 | 1,587,217 |
| Mar 17, 2025 | 2.8500 | 2.9000 | 2.8000 | 2.8500 | 2.8500 | 136,684 |
| Mar 14, 2025 | 2.7500 | 2.9000 | 2.7000 | 2.8500 | 2.8500 | 1,350,091 |
| Mar 13, 2025 | 2.7500 | 2.8000 | 2.7000 | 2.7500 | 2.7500 | 963,733 |
| Mar 12, 2025 | 2.7500 | 2.8000 | 2.7000 | 2.7500 | 2.7500 | 976,210 |
| Mar 11, 2025 | 2.9000 | 3.0000 | 2.7000 | 2.7500 | 2.7500 | 1,753,172 |
| Mar 10, 2025 | 3.1000 | 3.2000 | 2.8000 | 2.9000 | 2.9000 | 832,420 |
| Mar 7, 2025 | 3.1000 | 3.2000 | 2.9000 | 3.1000 | 3.1000 | 987,993 |
| Mar 6, 2025 | 3.1000 | 3.2000 | 3.0000 | 3.1000 | 3.1000 | 246,544 |
| Mar 5, 2025 | 3.1500 | 3.3000 | 3.0000 | 3.1000 | 3.1000 | 1,158,704 |
| Mar 4, 2025 | 3.3500 | 3.4000 | 3.0000 | 3.2400 | 3.2400 | 804,946 |
| Mar 3, 2025 | 3.4500 | 3.5000 | 3.3000 | 3.3500 | 3.3500 | 1,207,088 |
| Feb 28, 2025 | 3.5500 | 3.6000 | 3.4200 | 3.4500 | 3.4500 | 1,516,420 |
| Feb 27, 2025 | 3.8000 | 3.9000 | 3.5110 | 3.5500 | 3.5500 | 1,956,418 |
| Feb 26, 2025 | 3.8500 | 4.0000 | 3.7000 | 3.7800 | 3.7800 | 885,420 |
| Feb 25, 2025 | 3.8500 | 4.0800 | 3.7000 | 3.7000 | 3.7000 | 689,433 |
| Feb 24, 2025 | 4.0000 | 4.1000 | 3.8000 | 3.8700 | 3.8700 | 3,157,834 |
| Feb 21, 2025 | 4.4000 | 4.5000 | 3.7000 | 4.0000 | 4.0000 | 7,979,701 |
| Feb 20, 2025 | 4.8500 | 4.8800 | 4.7000 | 4.8000 | 4.8000 | 327,495 |
| Feb 19, 2025 | 4.9000 | 5.0000 | 4.7000 | 4.8500 | 4.8500 | 324,973 |
| Feb 18, 2025 | 4.9000 | 4.9700 | 4.8000 | 4.9000 | 4.9000 | 199,273 |
| Feb 17, 2025 | 4.9000 | 5.0000 | 4.8000 | 4.9000 | 4.9000 | 270,306 |
| Feb 14, 2025 | 4.9000 | 5.0000 | 4.8000 | 4.9000 | 4.9000 | 432,726 |
| Feb 13, 2025 | 5.0500 | 5.1000 | 4.8000 | 4.9000 | 4.9000 | 671,935 |
| Feb 12, 2025 | 5.1000 | 5.2000 | 5.0000 | 5.0500 | 5.0500 | 1,513,457 |
| Feb 11, 2025 | 5.1000 | 5.1900 | 5.0820 | 5.1000 | 5.1000 | 359,826 |
| Feb 10, 2025 | 5.1500 | 5.2000 | 5.0000 | 5.1000 | 5.1000 | 431,882 |
| Feb 7, 2025 | 5.1500 | 5.2000 | 5.1000 | 5.1500 | 5.1500 | 1,094,379 |
| Feb 6, 2025 | 5.1500 | 5.2000 | 5.0000 | 5.1500 | 5.1500 | 199,342 |
| Feb 5, 2025 | 5.1000 | 5.2000 | 5.0000 | 5.1500 | 5.1500 | 336,919 |
| Feb 4, 2025 | 5.1000 | 5.4000 | 5.0000 | 5.1000 | 5.1000 | 395,740 |
| Feb 3, 2025 | 5.1000 | 5.2000 | 5.0780 | 5.1000 | 5.1000 | 311,468 |
| Jan 31, 2025 | 5.1000 | 5.2000 | 5.0000 | 5.1000 | 5.1000 | 407,738 |
| Jan 30, 2025 | 5.3000 | 5.4000 | 5.0000 | 5.1000 | 5.1000 | 1,113,468 |
| Jan 29, 2025 | 5.3500 | 5.5000 | 5.2000 | 5.2000 | 5.2000 | 915,997 |
| Jan 28, 2025 | 5.4500 | 5.6000 | 5.4000 | 5.4000 | 5.4000 | 1,420,732 |
| Jan 27, 2025 | 5.3500 | 5.7000 | 5.2730 | 5.5500 | 5.5500 | 2,412,128 |
| Jan 24, 2025 | 4.8500 | 5.5000 | 4.7000 | 5.3500 | 5.3500 | 3,683,025 |
| Jan 23, 2025 | 4.7000 | 5.0000 | 4.6000 | 4.7000 | 4.7000 | 852,209 |
| Jan 22, 2025 | 4.6500 | 4.8000 | 4.6000 | 4.7000 | 4.7000 | 393,320 |
| Jan 21, 2025 | 4.6500 | 4.7000 | 4.6000 | 4.6500 | 4.6500 | 1,027,853 |
| Jan 20, 2025 | 4.6500 | 4.7000 | 4.6000 | 4.6500 | 4.6500 | 792,611 |
| Jan 17, 2025 | 4.5000 | 4.7700 | 4.4690 | 4.6500 | 4.6500 | 1,023,860 |
| Jan 16, 2025 | 4.7500 | 4.9000 | 4.4000 | 4.6000 | 4.6000 | 3,382,365 |
| Jan 15, 2025 | 5.0000 | 5.3000 | 4.6180 | 4.8000 | 4.8000 | 3,402,780 |
| Jan 14, 2025 | 4.7500 | 5.1000 | 4.6000 | 5.0000 | 5.0000 | 655,337 |
| Jan 13, 2025 | 5.2500 | 5.6500 | 4.5000 | 4.9100 | 4.9100 | 3,845,573 |
| Jan 10, 2025 | 5.6000 | 5.8000 | 5.0750 | 5.1500 | 5.1500 | 3,897,657 |
| Jan 9, 2025 | 4.7000 | 5.8000 | 4.7000 | 5.6000 | 5.6000 | 5,814,419 |
| Jan 8, 2025 | 4.5000 | 4.9000 | 4.4000 | 4.7600 | 4.7600 | 6,349,460 |
| Jan 7, 2025 | 4.0500 | 5.0000 | 3.8250 | 4.5000 | 4.5000 | 12,351,347 |
| Jan 6, 2025 | 4.2000 | 4.3000 | 3.5510 | 3.9000 | 3.9000 | 12,145,881 |
| Jan 3, 2025 | 4.1500 | 4.5000 | 4.1000 | 4.2000 | 4.2000 | 7,380,557 |
| Jan 2, 2025 | 7.2500 | 7.5000 | 4.1000 | 4.2700 | 4.2700 | 28,516,941 |
| Dec 31, 2024 | 7.1500 | 7.3000 | 7.0150 | 7.1000 | 7.1000 | 392,788 |
| Dec 30, 2024 | 7.1500 | 7.3000 | 7.0000 | 7.1500 | 7.1500 | 514,278 |
| Dec 27, 2024 | 7.1500 | 7.3000 | 7.0000 | 7.2000 | 7.2000 | 194,025 |
| Dec 24, 2024 | 7.1500 | 7.3000 | 7.0000 | 7.1500 | 7.1500 | 601,273 |
| Dec 23, 2024 | 7.1500 | 7.3000 | 7.0000 | 7.1500 | 7.1500 | 367,986 |
| Dec 20, 2024 | 7.2000 | 7.3000 | 7.0180 | 7.1500 | 7.1500 | 164,233 |
| Dec 19, 2024 | 7.2000 | 7.3000 | 7.1000 | 7.2000 | 7.2000 | 528,774 |
| Dec 18, 2024 | 7.3500 | 7.6000 | 7.1000 | 7.1800 | 7.1800 | 389,436 |
| Dec 17, 2024 | 7.3500 | 7.6000 | 7.1000 | 7.3500 | 7.3500 | 190,956 |
| Dec 16, 2024 | 7.3500 | 7.7000 | 7.1000 | 7.3500 | 7.3500 | 326,844 |
| Dec 13, 2024 | 7.3500 | 7.6000 | 7.1000 | 7.2000 | 7.2000 | 1,471,879 |
| Dec 12, 2024 | 7.3500 | 7.6000 | 7.1000 | 7.3500 | 7.3500 | 1,153,027 |
| Dec 11, 2024 | 7.2000 | 7.6000 | 6.9600 | 7.1400 | 7.1400 | 463,643 |
| Dec 10, 2024 | 7.2000 | 7.3000 | 7.1000 | 7.2000 | 7.2000 | 638,747 |
| Dec 9, 2024 | 7.2500 | 7.3000 | 7.1000 | 7.2000 | 7.2000 | 681,911 |
| Dec 6, 2024 | 7.1000 | 7.2000 | 7.0000 | 7.1000 | 7.1000 | 853,076 |
| Dec 5, 2024 | 7.1500 | 7.3000 | 7.0000 | 7.1000 | 7.1000 | 1,176,511 |
| Dec 4, 2024 | 7.3500 | 7.5000 | 7.0000 | 7.1000 | 7.1000 | 544,171 |
| Dec 3, 2024 | 7.3500 | 7.5000 | 7.2000 | 7.3500 | 7.3500 | 242,784 |
| Dec 2, 2024 | 7.3500 | 7.5000 | 7.2000 | 7.3500 | 7.3500 | 670,787 |
| Nov 29, 2024 | 7.3500 | 7.5000 | 7.2000 | 7.3500 | 7.3500 | 424,685 |
| Nov 28, 2024 | 7.1500 | 7.4700 | 7.1000 | 7.3500 | 7.3500 | 1,043,698 |
| Nov 27, 2024 | 7.2000 | 7.2000 | 7.0000 | 7.1400 | 7.1400 | 487,084 |
| Nov 26, 2024 | 7.6500 | 7.8000 | 7.0000 | 7.2500 | 7.2500 | 2,861,606 |
| Nov 25, 2024 | 7.7500 | 7.8000 | 7.6000 | 7.6500 | 7.6500 | 675,530 |
| Nov 22, 2024 | 7.7000 | 7.8000 | 7.5210 | 7.7500 | 7.7500 | 1,248,169 |
| Nov 21, 2024 | 7.7000 | 7.8000 | 7.6000 | 7.6000 | 7.6000 | 972,957 |
| Nov 20, 2024 | 8.2500 | 8.5000 | 7.6000 | 7.6000 | 7.6000 | 1,609,405 |
| Nov 19, 2024 | 8.1000 | 8.3000 | 7.8000 | 7.9000 | 7.9000 | 212,495 |
| Nov 18, 2024 | 8.3000 | 8.5000 | 7.9000 | 8.1000 | 8.1000 | 906,547 |
| Nov 15, 2024 | 8.3000 | 8.5000 | 8.1000 | 8.3000 | 8.3000 | 716,488 |
| Nov 14, 2024 | 8.0500 | 8.5000 | 7.9000 | 8.3000 | 8.3000 | 1,091,940 |
| Nov 13, 2024 | 8.4000 | 8.5000 | 7.5000 | 8.0500 | 8.0500 | 3,602,520 |
| Nov 12, 2024 | 8.7500 | 8.9000 | 8.2000 | 8.4000 | 8.4000 | 398,806 |
| Nov 11, 2024 | 8.9000 | 9.0000 | 8.6000 | 8.7500 | 8.7500 | 422,751 |
| Nov 8, 2024 | 9.0000 | 9.0300 | 8.8000 | 8.8200 | 8.8200 | 446,528 |
| Nov 7, 2024 | 9.0000 | 9.2000 | 8.8000 | 9.1000 | 9.1000 | 532,787 |
| Nov 6, 2024 | 9.0000 | 9.2000 | 8.8000 | 9.0000 | 9.0000 | 504,811 |
| Nov 5, 2024 | 8.7000 | 9.2000 | 8.7000 | 9.0500 | 9.0500 | 1,398,068 |
| Nov 4, 2024 | 8.3000 | 9.0000 | 8.1000 | 8.8000 | 8.8000 | 1,366,717 |
| Nov 1, 2024 | 8.0000 | 8.4120 | 7.8000 | 8.3000 | 8.3000 | 399,043 |
| Oct 31, 2024 | 7.9500 | 8.2000 | 7.8000 | 8.0000 | 8.0000 | 564,650 |
| Oct 30, 2024 | 7.7000 | 8.1000 | 7.7200 | 7.8000 | 7.8000 | 384,182 |
| Oct 29, 2024 | 7.9000 | 8.0000 | 7.6200 | 7.7000 | 7.7000 | 582,287 |
| Oct 28, 2024 | 8.1000 | 8.3000 | 7.8000 | 7.9000 | 7.9000 | 1,081,862 |
| Oct 25, 2024 | 8.0500 | 8.3000 | 7.9000 | 8.1000 | 8.1000 | 1,138,852 |
| Oct 24, 2024 | 7.9000 | 8.2000 | 7.8000 | 8.0000 | 8.0000 | 633,610 |
| Oct 23, 2024 | 7.9000 | 8.0000 | 7.8000 | 7.9000 | 7.9000 | 1,391,712 |
| Oct 22, 2024 | 8.2500 | 8.4000 | 7.9250 | 8.0000 | 8.0000 | 1,465,009 |
| Oct 21, 2024 | 8.3000 | 8.4000 | 8.1300 | 8.2500 | 8.2500 | 850,669 |
| Oct 18, 2024 | 8.2500 | 8.4000 | 8.1300 | 8.3000 | 8.3000 | 1,420,448 |
| Oct 17, 2024 | 7.9500 | 8.5000 | 7.8000 | 8.2500 | 8.2500 | 2,982,699 |
| Oct 16, 2024 | 7.4000 | 8.0700 | 7.4490 | 8.0000 | 8.0000 | 3,110,220 |
| Oct 15, 2024 | 7.7500 | 7.8000 | 7.0500 | 7.6000 | 7.6000 | 2,209,660 |
| Oct 14, 2024 | 7.9000 | 8.0000 | 7.7000 | 7.7000 | 7.7000 | 1,994,424 |
| Oct 11, 2024 | 7.4000 | 8.2400 | 7.3000 | 8.0000 | 8.0000 | 4,756,498 |
| Oct 10, 2024 | 7.5500 | 7.5650 | 7.1000 | 7.4000 | 7.4000 | 3,395,627 |
| Oct 9, 2024 | 8.2000 | 8.4000 | 7.3710 | 7.7500 | 7.7500 | 2,457,588 |
| Oct 8, 2024 | 8.6500 | 8.8000 | 8.0500 | 8.3000 | 8.3000 | 1,781,206 |
| Oct 7, 2024 | 8.6500 | 8.8000 | 8.2200 | 8.6500 | 8.6500 | 212,716 |
| Oct 4, 2024 | 8.6500 | 8.8000 | 8.5000 | 8.6500 | 8.6500 | 546,379 |
| Oct 3, 2024 | 9.1000 | 9.2000 | 8.4000 | 8.6500 | 8.6500 | 1,528,657 |
| Oct 2, 2024 | 9.3000 | 9.6000 | 9.0000 | 9.1000 | 9.1000 | 1,522,229 |
| Oct 1, 2024 | 9.5500 | 9.6000 | 9.3760 | 9.6000 | 9.6000 | 253,276 |
| Sep 30, 2024 | 9.5500 | 9.6000 | 9.5000 | 9.5500 | 9.5500 | 553,322 |
| Sep 27, 2024 | 9.6000 | 9.6800 | 9.5000 | 9.6000 | 9.6000 | 723,155 |
| Sep 26, 2024 | 9.7500 | 10.0000 | 9.5000 | 9.6000 | 9.6000 | 701,210 |
| Sep 25, 2024 | 9.6000 | 9.9080 | 9.5000 | 9.7500 | 9.7500 | 2,534,754 |
| Sep 24, 2024 | 9.5500 | 9.8000 | 9.4000 | 9.6000 | 9.6000 | 628,592 |
| Sep 23, 2024 | 9.7500 | 10.0000 | 9.5000 | 9.5500 | 9.5500 | 1,147,777 |
| Sep 20, 2024 | 9.6500 | 10.0000 | 9.5130 | 9.7500 | 9.7500 | 541,642 |
| Sep 19, 2024 | 10.1000 | 10.2000 | 9.5000 | 9.7000 | 9.7000 | 3,368,914 |
| Sep 18, 2024 | 10.4250 | 10.5000 | 9.6500 | 10.1000 | 10.1000 | 1,699,472 |
| Sep 17, 2024 | 10.7000 | 10.9000 | 9.8000 | 9.8000 | 9.8000 | 421,339 |
| Sep 16, 2024 | 10.6000 | 10.8960 | 10.5000 | 10.7000 | 10.7000 | 899,376 |
| Sep 13, 2024 | 10.7500 | 11.0000 | 10.5000 | 10.6000 | 10.6000 | 446,258 |
| Sep 12, 2024 | 10.8000 | 11.2000 | 10.6000 | 10.9000 | 10.9000 | 1,067,513 |
| Sep 11, 2024 | 11.1000 | 11.2000 | 10.5000 | 10.8000 | 10.8000 | 1,277,586 |
| Sep 10, 2024 | 11.2500 | 11.5000 | 11.0000 | 11.1000 | 11.1000 | 139,768 |
| Sep 9, 2024 | 11.2500 | 11.5000 | 11.0000 | 11.2500 | 11.2500 | 363,390 |
| Sep 6, 2024 | 11.1500 | 11.5000 | 11.0000 | 11.2500 | 11.2500 | 695,357 |
| Sep 5, 2024 | 11.7000 | 12.0000 | 11.0000 | 11.1500 | 11.1500 | 544,025 |
| Sep 4, 2024 | 11.7500 | 12.0000 | 11.4000 | 11.7000 | 11.7000 | 410,342 |
| Sep 3, 2024 | 12.1500 | 12.3000 | 11.6000 | 11.8000 | 11.8000 | 530,652 |
| Sep 2, 2024 | 12.1500 | 12.3000 | 12.0000 | 12.1500 | 12.1500 | 153,875 |
| Aug 30, 2024 | 12.1500 | 12.3000 | 12.0000 | 12.1500 | 12.1500 | 458,232 |
| Aug 29, 2024 | 12.1500 | 12.3000 | 12.0000 | 12.1500 | 12.1500 | 392,077 |
| Aug 28, 2024 | 12.3750 | 12.3500 | 12.0000 | 12.1500 | 12.1500 | 588,079 |
| Aug 27, 2024 | 12.6500 | 13.0000 | 12.2500 | 12.3000 | 12.3000 | 575,583 |
| Aug 23, 2024 | 12.6500 | 12.9720 | 12.3000 | 12.5000 | 12.5000 | 174,352 |
| Aug 22, 2024 | 12.7500 | 13.0000 | 12.3000 | 12.6500 | 12.6500 | 762,068 |
| Aug 21, 2024 | 12.7500 | 13.0000 | 12.5000 | 12.7500 | 12.7500 | 338,401 |
| Aug 20, 2024 | 12.7500 | 13.0000 | 12.5000 | 12.7500 | 12.7500 | 411,336 |
| Aug 19, 2024 | 12.8000 | 13.2000 | 12.6400 | 13.0000 | 13.0000 | 1,047,645 |
| Aug 16, 2024 | 12.3500 | 13.0000 | 12.3950 | 12.8000 | 12.8000 | 1,041,151 |
| Aug 15, 2024 | 12.3500 | 12.5000 | 12.2000 | 12.3500 | 12.3500 | 296,971 |
| Aug 14, 2024 | 12.1500 | 12.4550 | 11.8000 | 12.3500 | 12.3500 | 1,652,989 |
| Aug 13, 2024 | 11.7500 | 12.2000 | 11.6000 | 12.1500 | 12.1500 | 1,217,096 |
| Aug 12, 2024 | 11.8500 | 12.2000 | 11.5000 | 11.7500 | 11.7500 | 1,225,608 |
| Aug 9, 2024 | 11.7000 | 11.9000 | 11.6260 | 11.7000 | 11.7000 | 379,564 |
| Aug 8, 2024 | 11.9000 | 12.2000 | 11.6260 | 11.7000 | 11.7000 | 612,604 |
| Aug 7, 2024 | 11.3500 | 12.2000 | 11.3600 | 11.9000 | 11.9000 | 2,144,922 |
| Aug 6, 2024 | 11.1500 | 11.5000 | 11.0000 | 11.3500 | 11.3500 | 967,324 |
| Aug 5, 2024 | 11.8500 | 12.0000 | 10.8200 | 11.1500 | 11.1500 | 1,298,729 |
| Aug 2, 2024 | 11.7500 | 12.1000 | 11.6000 | 11.9500 | 11.9500 | 1,868,499 |
| Aug 1, 2024 | 12.3500 | 12.7000 | 11.2500 | 11.7500 | 11.7500 | 4,684,816 |
| Jul 31, 2024 | 12.6000 | 12.7000 | 12.2520 | 12.3500 | 12.3500 | 595,049 |
| Jul 30, 2024 | 12.4000 | 12.8000 | 12.2500 | 12.6000 | 12.6000 | 970,280 |
| Jul 29, 2024 | 12.6000 | 12.8000 | 12.3000 | 12.4000 | 12.4000 | 1,227,604 |
| Jul 26, 2024 | 12.6500 | 12.8000 | 12.1500 | 12.6000 | 12.6000 | 2,944,802 |
| Jul 25, 2024 | 13.0500 | 13.2000 | 12.5000 | 12.6500 | 12.6500 | 826,584 |
| Jul 24, 2024 | 12.6000 | 13.3000 | 12.5550 | 13.0500 | 13.0500 | 2,764,138 |
| Jul 23, 2024 | 12.8000 | 13.0000 | 12.5000 | 12.6000 | 12.6000 | 911,905 |
| Jul 22, 2024 | 12.9000 | 13.0000 | 12.5000 | 12.6000 | 12.6000 | 1,003,485 |
| Jul 19, 2024 | 13.1500 | 13.3000 | 12.8270 | 12.9000 | 12.9000 | 1,068,198 |
| Jul 18, 2024 | 13.2000 | 13.3000 | 13.0600 | 13.1500 | 13.1500 | 646,075 |
| Jul 17, 2024 | 13.2000 | 13.4000 | 13.0000 | 13.2000 | 13.2000 | 1,984,181 |
| Jul 16, 2024 | 13.4500 | 13.5000 | 13.0000 | 13.1000 | 13.1000 | 1,729,828 |
| Jul 15, 2024 | 13.5500 | 13.6000 | 13.2030 | 13.4500 | 13.4500 | 9,158,898 |
| Jul 12, 2024 | 13.5500 | 13.6000 | 13.4500 | 13.5500 | 13.5500 | 694,904 |
| Jul 11, 2024 | 13.6000 | 13.8000 | 13.5000 | 13.5500 | 13.5500 | 1,623,775 |
| Jul 10, 2024 | 13.8000 | 14.0000 | 13.5000 | 13.5500 | 13.5500 | 4,381,424 |
| Jul 9, 2024 | 13.8000 | 14.0420 | 13.6000 | 13.8000 | 13.8000 | 2,965,153 |
| Jul 8, 2024 | 13.8000 | 14.0000 | 13.6000 | 13.8000 | 13.8000 | 1,752,077 |
| Jul 5, 2024 | 13.3000 | 13.7940 | 13.1000 | 13.8000 | 13.8000 | 1,171,189 |
| Jul 4, 2024 | 13.2500 | 13.8000 | 13.2000 | 13.3000 | 13.3000 | 1,700,013 |
| Jul 3, 2024 | 12.9500 | 13.4000 | 12.7000 | 13.3000 | 13.3000 | 574,616 |
| Jul 2, 2024 | 12.9500 | 13.2000 | 12.7000 | 12.9500 | 12.9500 | 338,320 |
| Jul 1, 2024 | 13.0000 | 13.2000 | 12.7000 | 12.9500 | 12.9500 | 786,437 |
| Jun 28, 2024 | 13.1500 | 13.4000 | 12.8000 | 13.0000 | 13.0000 | 1,079,303 |
| Jun 27, 2024 | 12.7500 | 13.2000 | 12.5000 | 13.0500 | 13.0500 | 550,455 |
| Jun 26, 2024 | 12.7000 | 13.0000 | 12.4000 | 12.7500 | 12.7500 | 1,078,857 |
| Jun 25, 2024 | 12.7500 | 13.0000 | 12.3000 | 12.7000 | 12.7000 | 1,606,064 |
| Jun 24, 2024 | 12.2000 | 13.0000 | 12.1000 | 12.7500 | 12.7500 | 1,626,444 |
| Jun 21, 2024 | 12.3500 | 12.4000 | 12.0000 | 12.1500 | 12.1500 | 1,526,134 |
| Jun 20, 2024 | 12.7500 | 12.9000 | 12.0060 | 12.3500 | 12.3500 | 1,314,603 |
| Jun 19, 2024 | 13.4000 | 13.5000 | 12.3240 | 12.7500 | 12.7500 | 2,401,797 |
| Jun 18, 2024 | 13.6000 | 13.7000 | 13.0000 | 13.0000 | 13.0000 | 327,666 |
| Jun 17, 2024 | 13.9000 | 14.0000 | 13.5000 | 13.6000 | 13.6000 | 325,966 |
| Jun 14, 2024 | 13.6500 | 14.2920 | 13.5000 | 13.9000 | 13.9000 | 623,853 |
| Jun 13, 2024 | 13.9500 | 14.1000 | 13.5020 | 13.6500 | 13.6500 | 586,116 |
| Jun 12, 2024 | 13.9000 | 14.3000 | 13.8000 | 13.9500 | 13.9500 | 2,220,052 |
| Jun 11, 2024 | 13.5500 | 14.0000 | 13.3000 | 13.9000 | 13.9000 | 1,583,742 |
| Jun 10, 2024 | 13.7500 | 14.0000 | 13.1000 | 13.5500 | 13.5500 | 1,726,950 |
| Jun 7, 2024 | 13.0500 | 14.0000 | 13.0000 | 13.7500 | 13.7500 | 1,781,326 |
| Jun 6, 2024 | 13.4500 | 13.6000 | 13.0000 | 13.0500 | 13.0500 | 1,590,856 |
| Jun 5, 2024 | 13.6000 | 13.7000 | 13.2000 | 13.4500 | 13.4500 | 559,031 |
| Jun 4, 2024 | 14.2500 | 14.5000 | 13.5000 | 13.6000 | 13.6000 | 910,927 |
| Jun 3, 2024 | 13.7000 | 14.5000 | 13.5000 | 14.2500 | 14.2500 | 877,691 |
| May 31, 2024 | 13.1000 | 13.9000 | 12.9000 | 13.7000 | 13.7000 | 959,988 |
| May 30, 2024 | 13.1000 | 13.3000 | 12.9000 | 13.1000 | 13.1000 | 418,012 |
| May 29, 2024 | 13.1500 | 13.3000 | 13.0000 | 13.2000 | 13.2000 | 583,624 |
| May 28, 2024 | 13.1000 | 13.3000 | 13.0000 | 13.1500 | 13.1500 | 1,234,610 |
| May 24, 2024 | 13.2000 | 13.3000 | 12.9100 | 13.1000 | 13.1000 | 966,081 |
| May 23, 2024 | 13.2500 | 13.5000 | 13.1360 | 13.2000 | 13.2000 | 1,296,111 |
| May 22, 2024 | 12.5000 | 13.3500 | 12.3000 | 13.2000 | 13.2000 | 3,853,135 |
| May 21, 2024 | 12.3000 | 12.7000 | 12.2000 | 12.5000 | 12.5000 | 1,236,300 |
| May 20, 2024 | 12.8000 | 13.0000 | 12.2400 | 12.3000 | 12.3000 | 1,636,437 |
| May 17, 2024 | 12.6000 | 13.0000 | 12.6000 | 12.8000 | 12.8000 | 875,875 |
| May 16, 2024 | 13.1500 | 13.2010 | 12.4000 | 12.8000 | 12.8000 | 2,084,249 |
| May 15, 2024 | 13.5500 | 13.7000 | 13.0300 | 13.1500 | 13.1500 | 692,157 |
| May 14, 2024 | 13.5500 | 13.7000 | 13.4000 | 13.5500 | 13.5500 | 439,570 |
| May 13, 2024 | 13.7500 | 13.9000 | 13.3000 | 13.5500 | 13.5500 | 2,015,339 |
| May 10, 2024 | 13.6000 | 13.9490 | 13.5500 | 13.7500 | 13.7500 | 2,021,842 |
| May 9, 2024 | 14.0500 | 14.2000 | 13.0000 | 13.6000 | 13.6000 | 2,409,479 |
Related Tickers
HVO.L hVIVO plc
17.50
0.00%
ACUT AccuStem Sciences, Inc.
0.6000
0.00%
25I.F ImmuPharma plc
0.0170
-39.29%
TCF.L Theracryf Plc
0.2350
0.00%
N04.SG Nucana PLC (ADRs)
0.0440
-45.34%
N04.MU Nucana PLC R
0.0415
-61.57%
226950.KQ OliX Pharmaceuticals, Inc
43,500.00
-8.32%
N04.F NuCana plc
0.0520
-52.73%
HEMO.L Hemogenyx Pharmaceuticals Plc
181.50
-0.82%
SCLP.L Scancell Holdings plc
10.00
0.00%