Shares Magazine
3.30p-0.04 (-1.21%)30 Jun 2025, 15:46
Poolbeg Pharma PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 3.30p | 3.40p | 3.20p | 3.30p | 997,126 |
| Jun 26, 2025 | 3.20p | 3.70p | 3.10p | 3.20p | 4,209,074 |
| Jun 25, 2025 | 2.90p | 3.28p | 2.80p | 3.20p | 2,664,897 |
| Jun 24, 2025 | 2.65p | 3.00p | 2.69p | 2.90p | 2,903,415 |
| Jun 23, 2025 | 3.30p | 3.38p | 2.50p | 2.65p | 14,204,846 |
| Jun 20, 2025 | 3.30p | 3.40p | 3.20p | 3.30p | 219,071 |
| Jun 19, 2025 | 3.30p | 3.38p | 3.27p | 3.30p | 246,279 |
| Jun 18, 2025 | 3.30p | 3.39p | 3.27p | 3.30p | 749,875 |
| Jun 17, 2025 | 3.45p | 3.48p | 3.20p | 3.30p | 616,015 |
| Jun 16, 2025 | 3.45p | 3.50p | 3.40p | 3.45p | 131,183 |
| Jun 13, 2025 | 3.45p | 3.50p | 3.30p | 3.50p | 1,001,967 |
| Jun 12, 2025 | 3.60p | 3.80p | 3.40p | 3.45p | 1,538,171 |
| Jun 11, 2025 | 3.65p | 3.80p | 3.40p | 3.60p | 1,324,219 |
| Jun 10, 2025 | 3.50p | 3.80p | 3.40p | 3.70p | 2,580,792 |
| Jun 9, 2025 | 3.60p | 3.80p | 3.40p | 3.50p | 727,405 |
| Jun 6, 2025 | 3.50p | 3.80p | 3.40p | 3.60p | 1,746,123 |
| Jun 5, 2025 | 3.25p | 3.60p | 3.20p | 3.50p | 1,703,705 |
| Jun 4, 2025 | 3.40p | 3.50p | 3.10p | 3.25p | 1,423,614 |
| Jun 3, 2025 | 3.20p | 3.70p | 3.20p | 3.40p | 3,843,788 |
| Jun 2, 2025 | 3.20p | 3.30p | 3.10p | 3.20p | 1,142,819 |
| May 30, 2025 | 3.15p | 3.30p | 3.00p | 3.20p | 2,877,250 |
| May 29, 2025 | 3.60p | 3.80p | 3.00p | 3.15p | 4,318,659 |
| May 28, 2025 | 3.85p | 4.10p | 3.40p | 3.75p | 13,421,833 |
| May 27, 2025 | 2.50p | 4.72p | 2.40p | 3.85p | 27,230,286 |
| May 23, 2025 | 2.55p | 2.65p | 2.40p | 2.45p | 1,641,473 |
| May 22, 2025 | 2.55p | 2.70p | 2.40p | 2.55p | 430,171 |
| May 21, 2025 | 2.60p | 2.70p | 2.40p | 2.50p | 1,666,696 |
| May 20, 2025 | 2.70p | 2.90p | 2.45p | 2.60p | 3,714,812 |
| May 19, 2025 | 2.85p | 2.90p | 2.80p | 2.85p | 696,199 |
| May 16, 2025 | 2.85p | 2.89p | 2.86p | 2.85p | 50,281 |
| May 15, 2025 | 2.80p | 2.90p | 2.72p | 2.85p | 681,338 |
| May 14, 2025 | 2.85p | 2.90p | 2.78p | 2.90p | 618,344 |
| May 13, 2025 | 2.85p | 2.85p | 2.80p | 2.85p | 651,459 |
| May 12, 2025 | 2.80p | 2.90p | 2.72p | 2.85p | 2,228,409 |
| May 9, 2025 | 2.95p | 2.98p | 2.65p | 2.80p | 3,160,857 |
| May 8, 2025 | 3.00p | 3.15p | 2.90p | 2.95p | 342,479 |
| May 7, 2025 | 3.02p | 3.15p | 2.90p | 3.00p | 106,426 |
| May 6, 2025 | 3.05p | 3.11p | 2.90p | 3.02p | 896,720 |
| May 2, 2025 | 3.25p | 3.30p | 3.00p | 3.05p | 1,645,076 |
| May 1, 2025 | 3.30p | 3.40p | 3.10p | 3.25p | 308,364 |
| Apr 30, 2025 | 3.35p | 3.50p | 3.20p | 3.30p | 1,217,107 |
| Apr 29, 2025 | 3.30p | 3.47p | 3.20p | 3.40p | 421,974 |
| Apr 28, 2025 | 2.75p | 3.40p | 2.62p | 3.30p | 2,427,323 |
| Apr 25, 2025 | 2.70p | 2.90p | 2.50p | 2.90p | 4,764,382 |
| Apr 24, 2025 | 2.70p | 2.90p | 2.50p | 2.75p | 539,872 |
| Apr 23, 2025 | 2.70p | 2.97p | 2.50p | 2.74p | 1,849,758 |
| Apr 22, 2025 | 2.70p | 2.90p | 2.50p | 2.70p | 566,294 |
| Apr 17, 2025 | 2.70p | 2.75p | 2.52p | 2.70p | 463,625 |
| Apr 16, 2025 | 2.70p | 2.75p | 2.51p | 2.70p | 228,575 |
| Apr 15, 2025 | 2.70p | 2.82p | 2.56p | 2.65p | 501,443 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 57.00 | 4.97 |
| Foresight Group Holdings Limited | 443.50 | 4.60 |
| W.A.G Payment Solutions PLC | 87.40 | 4.05 |
| Integrafin Holdings PLC | 328.50 | 2.98 |
| Drax Group PLC | 695.00 | 2.96 |
| Carnival PLC | 1,834.50 | 2.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 1,059.47 | -6.16 |
| Pantheon Infrastructure PLC | 100.50 | -4.29 |
| Molten Ventures PLC | 319.60 | -4.14 |
| Intermediate Capital Group PLC | 1,929.00 | -4.13 |
| Crest Nicholson Holdings PLC | 186.70 | -4.11 |
| Prs Reit (The) PLC | 108.20 | -3.74 |