Shares Magazine
3.20p+0.05 (+1.59%)30 May 2025, 16:04
Poolbeg Pharma PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 2.70p | 2.90p | 2.54p | 2.70p | 284,508 |
| Apr 11, 2025 | 2.70p | 2.76p | 2.54p | 2.70p | 25,218 |
| Apr 10, 2025 | 2.70p | 2.90p | 2.58p | 2.70p | 280,895 |
| Apr 9, 2025 | 2.70p | 2.80p | 2.25p | 2.70p | 475,655 |
| Apr 8, 2025 | 2.40p | 2.75p | 2.31p | 2.75p | 2,085,720 |
| Apr 7, 2025 | 2.45p | 2.60p | 2.25p | 2.40p | 516,828 |
| Apr 4, 2025 | 2.55p | 2.60p | 2.40p | 2.45p | 463,621 |
| Apr 3, 2025 | 2.75p | 2.80p | 2.47p | 2.47p | 583,104 |
| Apr 2, 2025 | 2.75p | 2.71p | 2.71p | 2.75p | 60,659 |
| Apr 1, 2025 | 2.75p | 2.80p | 2.70p | 2.75p | 198,834 |
| Mar 31, 2025 | 2.75p | 2.79p | 2.70p | 2.75p | 680,335 |
| Mar 28, 2025 | 2.75p | 2.79p | 2.71p | 2.75p | 829,678 |
| Mar 27, 2025 | 2.75p | 2.80p | 2.73p | 2.75p | 430,458 |
| Mar 26, 2025 | 2.75p | 2.79p | 2.72p | 2.75p | 1,390,182 |
| Mar 25, 2025 | 2.85p | 2.90p | 2.70p | 2.75p | 1,444,864 |
| Mar 24, 2025 | 2.85p | 2.89p | 2.81p | 2.85p | 531,781 |
| Mar 21, 2025 | 2.85p | 2.90p | 2.80p | 2.85p | 1,038,862 |
| Mar 20, 2025 | 2.85p | 2.90p | 2.85p | 2.85p | 1,182,055 |
| Mar 19, 2025 | 3.00p | 3.10p | 2.80p | 2.85p | 356,949 |
| Mar 18, 2025 | 2.85p | 3.10p | 2.80p | 3.00p | 1,587,217 |
| Mar 17, 2025 | 2.85p | 2.90p | 2.80p | 2.85p | 136,684 |
| Mar 14, 2025 | 2.75p | 2.90p | 2.70p | 2.85p | 1,350,091 |
| Mar 13, 2025 | 2.75p | 2.80p | 2.70p | 2.75p | 963,733 |
| Mar 12, 2025 | 2.75p | 2.80p | 2.70p | 2.75p | 976,210 |
| Mar 11, 2025 | 2.90p | 3.00p | 2.70p | 2.75p | 1,753,172 |
| Mar 10, 2025 | 3.10p | 3.20p | 2.80p | 2.90p | 832,420 |
| Mar 7, 2025 | 3.10p | 3.20p | 2.90p | 3.10p | 987,993 |
| Mar 6, 2025 | 3.10p | 3.20p | 3.00p | 3.10p | 246,544 |
| 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 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.