3.15p-0.05 (-1.56%)15 Jul 2025, 16:21
Poolbeg Pharma PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 14, 2025 | 3.15p | 3.27p | 3.10p | 3.20p | 1,206,218 |
Jul 11, 2025 | 3.15p | 3.31p | 3.10p | 3.20p | 1,921,227 |
Jul 10, 2025 | 3.15p | 3.20p | 3.10p | 3.15p | 448,033 |
Jul 9, 2025 | 3.15p | 3.20p | 3.14p | 3.15p | 655,341 |
Jul 8, 2025 | 3.25p | 3.30p | 3.13p | 3.15p | 618,333 |
Jul 7, 2025 | 3.25p | 3.40p | 3.10p | 3.25p | 2,623,778 |
Jul 4, 2025 | 3.25p | 3.40p | 3.10p | 3.25p | 1,017,732 |
Jul 3, 2025 | 3.25p | 3.29p | 3.12p | 3.25p | 378,429 |
Jul 2, 2025 | 3.30p | 3.40p | 3.10p | 3.25p | 1,200,287 |
Jul 1, 2025 | 3.30p | 3.40p | 3.20p | 3.30p | 1,439,177 |
Jun 30, 2025 | 3.30p | 3.40p | 3.21p | 3.30p | 1,645,270 |
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 |
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 |
---|---|---|
Integrafin Holdings PLC | 367.50 | 13.25 |
Genus PLC | 2,410.00 | 7.83 |
Trustpilot Group PLC | 271.40 | 7.44 |
Experian PLC | 4,018.00 | 4.28 |
Hilton Food Group PLC | 871.00 | 3.08 |
Bytes Technology Group PLC | 330.00 | 2.87 |
Fallers
Company | Price | % Chg |
---|---|---|
Barratt Redrow PLC | 377.30 | -9.41 |
B&M European Value Retail S.A. | 234.30 | -9.08 |
Convatec Group PLC | 244.40 | -5.64 |
Hochschild Mining PLC | 274.40 | -4.92 |
Fresnillo PLC | 1,470.00 | -4.67 |
4Imprint Group PLC | 3,575.00 | -3.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.