Shares Magazine
3.10p-0.14 (-4.32%)05 Mar 2025, 16:22
Poolbeg Pharma PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 5, 2025 | 3.15p | 3.30p | 3.00p | 3.10p | 1,158,704 |
| Mar 4, 2025 | 3.35p | 3.40p | 3.00p | 3.24p | 804,946 |
| Mar 3, 2025 | 3.45p | 3.50p | 3.30p | 3.35p | 1,207,088 |
| Feb 28, 2025 | 3.55p | 3.60p | 3.42p | 3.45p | 1,516,420 |
| Feb 27, 2025 | 3.80p | 3.90p | 3.51p | 3.55p | 1,956,418 |
| Feb 26, 2025 | 3.85p | 4.00p | 3.70p | 3.78p | 885,420 |
| Feb 25, 2025 | 3.85p | 4.08p | 3.70p | 3.70p | 689,433 |
| Feb 24, 2025 | 4.00p | 4.10p | 3.80p | 3.87p | 3,157,834 |
| Feb 21, 2025 | 4.40p | 4.50p | 3.70p | 4.00p | 7,979,701 |
| Feb 20, 2025 | 4.85p | 4.88p | 4.70p | 4.80p | 327,495 |
| Feb 19, 2025 | 4.90p | 5.00p | 4.70p | 4.85p | 324,973 |
| Feb 18, 2025 | 4.90p | 4.97p | 4.80p | 4.90p | 199,273 |
| Feb 17, 2025 | 4.90p | 5.00p | 4.80p | 4.90p | 270,306 |
| Feb 14, 2025 | 4.90p | 5.00p | 4.80p | 4.90p | 432,726 |
| Feb 13, 2025 | 5.05p | 5.10p | 4.80p | 4.90p | 671,935 |
| Feb 12, 2025 | 5.10p | 5.20p | 5.00p | 5.05p | 1,513,457 |
| Feb 11, 2025 | 5.10p | 5.19p | 5.08p | 5.10p | 359,826 |
| Feb 10, 2025 | 5.15p | 5.20p | 5.00p | 5.10p | 431,882 |
| Feb 7, 2025 | 5.15p | 5.20p | 5.10p | 5.15p | 1,094,379 |
| Feb 6, 2025 | 5.15p | 5.20p | 5.00p | 5.15p | 199,342 |
| Feb 5, 2025 | 5.10p | 5.20p | 5.00p | 5.15p | 336,919 |
| Feb 4, 2025 | 5.10p | 5.40p | 5.00p | 5.10p | 395,740 |
| Feb 3, 2025 | 5.10p | 5.20p | 5.08p | 5.10p | 311,468 |
| Jan 31, 2025 | 5.10p | 5.20p | 5.00p | 5.10p | 407,738 |
| Jan 30, 2025 | 5.30p | 5.40p | 5.00p | 5.10p | 1,113,468 |
| Jan 29, 2025 | 5.35p | 5.50p | 5.20p | 5.20p | 915,997 |
| Jan 28, 2025 | 5.45p | 5.60p | 5.40p | 5.40p | 1,420,732 |
| Jan 27, 2025 | 5.35p | 5.70p | 5.27p | 5.55p | 2,412,128 |
| Jan 24, 2025 | 4.85p | 5.50p | 4.70p | 5.35p | 3,683,025 |
| Jan 23, 2025 | 4.70p | 5.00p | 4.60p | 4.70p | 852,209 |
| Jan 22, 2025 | 4.65p | 4.80p | 4.60p | 4.70p | 393,320 |
| Jan 21, 2025 | 4.65p | 4.70p | 4.60p | 4.65p | 1,027,853 |
| Jan 20, 2025 | 4.65p | 4.70p | 4.60p | 4.65p | 792,611 |
| Jan 17, 2025 | 4.50p | 4.77p | 4.47p | 4.65p | 1,023,860 |
| Jan 16, 2025 | 4.75p | 4.90p | 4.40p | 4.60p | 3,382,365 |
| Jan 15, 2025 | 5.00p | 5.30p | 4.62p | 4.80p | 3,402,780 |
| Jan 14, 2025 | 4.75p | 5.10p | 4.60p | 5.00p | 655,337 |
| Jan 13, 2025 | 5.25p | 5.65p | 4.50p | 4.91p | 3,845,573 |
| Jan 10, 2025 | 5.60p | 5.80p | 5.08p | 5.15p | 3,897,657 |
| Jan 9, 2025 | 4.70p | 5.80p | 4.70p | 5.60p | 5,814,419 |
| Jan 8, 2025 | 4.50p | 4.90p | 4.40p | 4.76p | 6,349,460 |
| Jan 7, 2025 | 4.05p | 5.00p | 3.83p | 4.50p | 12,351,347 |
| Jan 6, 2025 | 4.20p | 4.30p | 3.55p | 3.90p | 12,145,881 |
| Jan 3, 2025 | 4.15p | 4.50p | 4.10p | 4.20p | 7,380,557 |
| Jan 2, 2025 | 7.25p | 7.50p | 4.10p | 4.27p | 28,516,941 |
| Dec 31, 2024 | 7.15p | 7.30p | 7.01p | 7.10p | 392,788 |
| Dec 30, 2024 | 7.15p | 7.30p | 7.00p | 7.15p | 514,278 |
| Dec 27, 2024 | 7.15p | 7.30p | 7.00p | 7.20p | 194,025 |
| Dec 24, 2024 | 7.15p | 7.30p | 7.00p | 7.15p | 601,273 |
| Dec 23, 2024 | 7.15p | 7.30p | 7.00p | 7.15p | 367,986 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,675.00 | 15.20 |
| Aston Martin Lagonda Global Holdings PLC | 86.00 | 14.29 |
| Breedon Group PLC | 478.50 | 11.93 |
| Hays PLC | 74.50 | 9.56 |
| Ocado Group PLC | 247.60 | 9.51 |
| Qinetiq Group PLC | 493.60 | 8.77 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 37.82 | -6.29 |
| Greggs PLC | 1,817.00 | -4.57 |
| Severn Trent PLC | 2,399.00 | -4.50 |
| Diversified Energy Company PLC | 956.00 | -4.40 |
| National Grid PLC | 933.60 | -3.95 |
| Asos PLC | 293.60 | -3.86 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.