Poolbeg Pharma PLC POLB
LSE · Birleşik Krallık · Sağlık Teknolojisi
GBp 7,33-0,07 (-%0,92)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 7,33 | -%0,92 | GBp 7,34 | GBp 7,50 | GBp 7,20 | 840,56K |
| 2026-09-30 | GBp 7,40 | %0,00 | GBp 7,35 | GBp 7,50 | GBp 7,20 | 554,89K |
| 2026-09-29 | GBp 7,40 | +%0,68 | GBp 7,35 | GBp 7,50 | GBp 7,20 | 545,12K |
| 2026-09-28 | GBp 7,35 | +%3,52 | GBp 7,10 | GBp 7,60 | GBp 7,05 | 6,68M |
| 2026-09-25 | GBp 7,10 | -%10,13 | GBp 7,85 | GBp 8,00 | GBp 6,56 | 14,34M |
| 2026-09-24 | GBp 7,90 | -%12,71 | GBp 9,15 | GBp 9,30 | GBp 7,50 | 10,21M |
| 2026-09-23 | GBp 9,05 | +%0,56 | GBp 9,00 | GBp 9,30 | GBp 8,80 | 1,51M |
| 2026-09-22 | GBp 9,00 | %0,00 | GBp 9,00 | GBp 9,20 | GBp 8,80 | 647,64K |
| 2026-09-21 | GBp 9,00 | +%1,69 | GBp 8,85 | GBp 9,20 | GBp 8,70 | 2,77M |
| 2026-09-18 | GBp 8,85 | -%2,21 | GBp 9,05 | GBp 9,30 | GBp 8,70 | 528,91K |
| 2026-09-17 | GBp 9,05 | +%1,12 | GBp 8,95 | GBp 9,30 | GBp 8,80 | 1,24M |
| 2026-09-16 | GBp 8,95 | +%2,87 | GBp 8,70 | GBp 9,14 | GBp 8,60 | 2,95M |
| 2026-09-15 | GBp 8,70 | +%3,57 | GBp 8,40 | GBp 8,80 | GBp 8,30 | 720,03K |
| 2026-09-14 | GBp 8,40 | +%1,20 | GBp 8,35 | GBp 8,50 | GBp 8,30 | 849,41K |
| 2026-09-11 | GBp 8,30 | -%1,19 | GBp 8,40 | GBp 8,55 | GBp 8,30 | 2,52M |
| 2026-09-10 | GBp 8,40 | +%0,60 | GBp 8,35 | GBp 8,50 | GBp 8,30 | 1,30M |
| 2026-09-09 | GBp 8,35 | -%0,60 | GBp 8,40 | GBp 8,50 | GBp 8,30 | 331,58K |
| 2026-09-08 | GBp 8,40 | +%1,20 | GBp 8,35 | GBp 8,50 | GBp 8,30 | 1,68M |
| 2026-09-07 | GBp 8,30 | +%0,61 | GBp 8,25 | GBp 8,44 | GBp 8,20 | 1,41M |
| 2026-09-04 | GBp 8,25 | -%3,85 | GBp 8,40 | GBp 8,50 | GBp 8,20 | 1,47M |
| 2026-09-03 | GBp 8,58 | +%4,13 | GBp 8,25 | GBp 8,58 | GBp 8,20 | 4,49M |
| 2026-09-02 | GBp 8,24 | -%1,32 | GBp 8,35 | GBp 8,50 | GBp 8,20 | 1,13M |
| 2026-09-01 | GBp 8,35 | -%2,91 | GBp 8,45 | GBp 8,80 | GBp 8,30 | 2,17M |
| 2026-08-28 | GBp 8,60 | +%2,38 | GBp 8,45 | GBp 8,60 | GBp 8,30 | 2,29M |
| 2026-08-27 | GBp 8,40 | -%2,33 | GBp 8,65 | GBp 9,00 | GBp 8,40 | 3,01M |
| 2026-08-26 | GBp 8,60 | %0,00 | GBp 8,60 | GBp 8,80 | GBp 8,40 | 1,82M |
| 2026-08-25 | GBp 8,60 | +%1,18 | GBp 8,50 | GBp 9,00 | GBp 8,40 | 4,91M |
| 2026-08-24 | GBp 8,50 | -%3,41 | GBp 8,80 | GBp 9,00 | GBp 8,40 | 3,09M |
| 2026-08-21 | GBp 8,80 | -%2,22 | GBp 8,95 | GBp 9,20 | GBp 8,70 | 1,91M |
| 2026-08-20 | GBp 9,00 | +%4,05 | GBp 8,65 | GBp 9,20 | GBp 8,50 | 2,66M |
| 2026-08-19 | GBp 8,65 | -%1,70 | GBp 8,65 | GBp 8,80 | GBp 8,50 | 1,53M |
| 2026-08-18 | GBp 8,80 | +%1,15 | GBp 8,60 | GBp 9,00 | GBp 8,50 | 2,17M |
| 2026-08-17 | GBp 8,70 | +%2,35 | GBp 8,50 | GBp 8,80 | GBp 8,30 | 1,10M |
| 2026-08-14 | GBp 8,50 | -%2,30 | GBp 8,75 | GBp 9,00 | GBp 8,32 | 1,71M |
| 2026-08-13 | GBp 8,70 | +%0,58 | GBp 8,65 | GBp 9,00 | GBp 8,50 | 3,81M |
| 2026-08-12 | GBp 8,65 | +%5,49 | GBp 8,20 | GBp 9,00 | GBp 8,00 | 7,18M |
| 2026-08-11 | GBp 8,20 | -%1,91 | GBp 8,30 | GBp 8,40 | GBp 8,00 | 2,01M |
| 2026-08-10 | GBp 8,36 | +%0,72 | GBp 8,15 | GBp 8,40 | GBp 8,00 | 4,42M |
| 2026-08-07 | GBp 8,30 | +%4,01 | GBp 7,85 | GBp 8,30 | GBp 7,70 | 1,96M |
| 2026-08-06 | GBp 7,98 | -%3,86 | GBp 8,00 | GBp 8,60 | GBp 7,70 | 6,64M |
| 2026-08-05 | GBp 8,30 | +%15,28 | GBp 7,30 | GBp 8,30 | GBp 7,30 | 5,17M |
| 2026-08-04 | GBp 7,20 | +%4,35 | GBp 6,75 | GBp 7,30 | GBp 6,60 | 4,50M |
| 2026-08-03 | GBp 6,90 | +%2,99 | GBp 6,65 | GBp 6,99 | GBp 6,60 | 1,37M |
| 2026-07-31 | GBp 6,70 | +%4,69 | GBp 6,30 | GBp 6,80 | GBp 6,10 | 2,05M |
| 2026-07-30 | GBp 6,40 | +%1,59 | GBp 6,30 | GBp 6,50 | GBp 6,10 | 1,42M |
| 2026-07-29 | GBp 6,30 | +%2,44 | GBp 6,15 | GBp 6,50 | GBp 6,10 | 1,14M |
| 2026-07-28 | GBp 6,15 | %0,00 | GBp 6,15 | GBp 6,26 | GBp 6,10 | 816,14K |
| 2026-07-27 | GBp 6,15 | %0,00 | GBp 6,15 | GBp 6,20 | GBp 6,10 | 885,19K |
| 2026-07-24 | GBp 6,15 | %0,00 | GBp 6,15 | GBp 6,20 | GBp 6,10 | 342,59K |
| 2026-07-23 | GBp 6,15 | +%0,82 | GBp 6,15 | GBp 6,20 | GBp 6,10 | 446,26K |
| 2026-07-22 | GBp 6,10 | -%1,61 | GBp 6,25 | GBp 6,30 | GBp 6,10 | 1,04M |
| 2026-07-21 | GBp 6,20 | +%0,65 | GBp 6,20 | GBp 6,30 | GBp 6,13 | 3,03M |
| 2026-07-20 | GBp 6,16 | +%0,16 | GBp 6,15 | GBp 6,20 | GBp 6,10 | 2,57M |
| 2026-07-17 | GBp 6,15 | %0,00 | GBp 6,15 | GBp 6,20 | GBp 6,10 | 2,67M |
| 2026-07-16 | GBp 6,15 | -%2,38 | GBp 6,25 | GBp 6,30 | GBp 6,16 | 4,81M |
| 2026-07-15 | GBp 6,30 | +%4,13 | GBp 6,05 | GBp 6,30 | GBp 6,05 | 5,02M |
| 2026-07-14 | GBp 6,05 | -%13,57 | GBp 6,25 | GBp 6,50 | GBp 5,96 | 27,05M |
| 2026-07-13 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,50 | GBp 6,50 | 1,62M |
| 2026-07-10 | GBp 7,00 | -%0,71 | GBp 7,05 | GBp 7,28 | GBp 6,90 | 895,17K |
| 2026-07-09 | GBp 7,05 | -%0,70 | GBp 6,95 | GBp 7,22 | GBp 6,80 | 1,16M |
| 2026-07-08 | GBp 7,10 | +%2,90 | GBp 6,95 | GBp 7,18 | GBp 6,80 | 280,14K |
| 2026-07-07 | GBp 6,90 | %0,00 | GBp 6,90 | GBp 7,10 | GBp 6,70 | 1,08M |
| 2026-07-06 | GBp 6,90 | +%0,73 | GBp 6,90 | GBp 7,10 | GBp 6,70 | 43,41K |
| 2026-07-03 | GBp 6,85 | +%1,48 | GBp 6,75 | GBp 7,00 | GBp 6,50 | 1,91M |
| 2026-07-02 | GBp 6,75 | -%1,46 | GBp 6,85 | GBp 7,10 | GBp 6,50 | 725,57K |
| 2026-07-01 | GBp 6,85 | %0,00 | GBp 6,85 | GBp 7,10 | GBp 6,65 | 481,31K |
| 2026-06-30 | GBp 6,85 | +%1,48 | GBp 6,85 | GBp 7,10 | GBp 6,60 | 490,39K |
| 2026-06-29 | GBp 6,75 | %0,00 | GBp 6,75 | GBp 6,90 | GBp 6,60 | 548,99K |
| 2026-06-26 | GBp 6,75 | %0,00 | GBp 6,70 | GBp 6,90 | GBp 6,50 | 361,69K |
| 2026-06-25 | GBp 6,75 | +%0,75 | GBp 6,70 | GBp 7,22 | GBp 6,60 | 3,25M |
| 2026-06-24 | GBp 6,70 | -%0,74 | GBp 6,75 | GBp 6,90 | GBp 6,60 | 2,16M |
| 2026-06-23 | GBp 6,75 | -%8,16 | GBp 7,35 | GBp 7,40 | GBp 6,50 | 1,96M |
| 2026-06-22 | GBp 7,35 | -%3,29 | GBp 7,35 | GBp 7,40 | GBp 7,30 | 1,38M |
| 2026-06-19 | GBp 7,60 | %0,00 | GBp 7,65 | GBp 7,80 | GBp 7,20 | 1,34M |
| 2026-06-18 | GBp 7,60 | -%0,65 | GBp 7,65 | GBp 7,78 | GBp 7,50 | 240,08K |
| 2026-06-17 | GBp 7,65 | -%2,92 | GBp 7,65 | GBp 7,80 | GBp 7,43 | 1,34M |
| 2026-06-16 | GBp 7,88 | +%3,68 | GBp 7,90 | GBp 8,00 | GBp 7,50 | 2,34M |
| 2026-06-15 | GBp 7,60 | -%1,30 | GBp 7,70 | GBp 7,80 | GBp 7,50 | 1,22M |
| 2026-06-12 | GBp 7,70 | %0,00 | GBp 7,70 | GBp 7,80 | GBp 7,60 | 1,30M |
| 2026-06-11 | GBp 7,70 | +%0,65 | GBp 7,80 | GBp 8,00 | GBp 7,60 | 922,02K |
| 2026-06-10 | GBp 7,65 | -%0,65 | GBp 7,90 | GBp 8,20 | GBp 7,50 | 2,25M |
| 2026-06-09 | GBp 7,70 | -%2,53 | GBp 7,90 | GBp 8,40 | GBp 7,50 | 6,82M |
| 2026-06-08 | GBp 7,90 | -%8,14 | GBp 7,80 | GBp 8,20 | GBp 7,60 | 2,93M |
| 2026-06-05 | GBp 8,60 | +%2,38 | GBp 8,35 | GBp 8,60 | GBp 7,70 | 2,89M |
| 2026-06-04 | GBp 8,40 | -%1,18 | GBp 8,25 | GBp 8,60 | GBp 7,90 | 6,00M |
| 2026-06-03 | GBp 8,50 | +%14,86 | GBp 7,45 | GBp 9,00 | GBp 7,30 | 21,26M |
| 2026-06-02 | GBp 7,40 | +%12,80 | GBp 6,30 | GBp 7,60 | GBp 6,10 | 11,17M |
| 2026-06-01 | GBp 6,56 | +%12,14 | GBp 5,85 | GBp 6,56 | GBp 5,70 | 1,74M |
| 2026-05-29 | GBp 5,85 | +%4,46 | GBp 5,60 | GBp 6,00 | GBp 5,40 | 1,87M |
| 2026-05-28 | GBp 5,60 | +%0,90 | GBp 5,55 | GBp 5,80 | GBp 5,30 | 1,59M |