2.90p-0.20 (-6.45%)10 Mar 2025, 16:28
Poolbeg Pharma PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Dec 19, 2024 | 7.20p | 7.30p | 7.10p | 7.20p | 528,774 |
Dec 18, 2024 | 7.35p | 7.60p | 7.10p | 7.18p | 389,436 |
Dec 17, 2024 | 7.35p | 7.60p | 7.10p | 7.35p | 190,956 |
Dec 16, 2024 | 7.35p | 7.70p | 7.10p | 7.35p | 326,844 |
Dec 13, 2024 | 7.35p | 7.60p | 7.10p | 7.20p | 1,471,879 |
Dec 12, 2024 | 7.35p | 7.60p | 7.10p | 7.35p | 1,153,027 |
Dec 11, 2024 | 7.20p | 7.60p | 6.96p | 7.14p | 463,643 |
Dec 10, 2024 | 7.20p | 7.30p | 7.10p | 7.20p | 638,747 |
Dec 9, 2024 | 7.25p | 7.30p | 7.10p | 7.20p | 681,911 |
Dec 6, 2024 | 7.10p | 7.20p | 7.00p | 7.10p | 853,076 |
Dec 5, 2024 | 7.15p | 7.30p | 7.00p | 7.10p | 1,176,511 |
Dec 4, 2024 | 7.35p | 7.50p | 7.00p | 7.10p | 544,171 |
Dec 3, 2024 | 7.35p | 7.50p | 7.20p | 7.35p | 242,784 |
Dec 2, 2024 | 7.35p | 7.50p | 7.20p | 7.35p | 670,787 |
Nov 29, 2024 | 7.35p | 7.50p | 7.20p | 7.35p | 424,685 |
Nov 28, 2024 | 7.15p | 7.47p | 7.10p | 7.35p | 1,043,698 |
Nov 27, 2024 | 7.20p | 7.20p | 7.00p | 7.14p | 487,084 |
Nov 26, 2024 | 7.65p | 7.80p | 7.00p | 7.25p | 2,861,606 |
Nov 25, 2024 | 7.75p | 7.80p | 7.60p | 7.65p | 675,530 |
Nov 22, 2024 | 7.70p | 7.80p | 7.52p | 7.75p | 1,248,169 |
Nov 21, 2024 | 7.70p | 7.80p | 7.60p | 7.60p | 972,957 |
Nov 20, 2024 | 8.25p | 8.50p | 7.60p | 7.60p | 1,609,405 |
Nov 19, 2024 | 8.10p | 8.30p | 7.80p | 7.90p | 212,495 |
Nov 18, 2024 | 8.30p | 8.50p | 7.90p | 8.10p | 906,547 |
Nov 15, 2024 | 8.30p | 8.50p | 8.10p | 8.30p | 716,488 |
Nov 14, 2024 | 8.05p | 8.50p | 7.90p | 8.30p | 1,091,940 |
Nov 13, 2024 | 8.40p | 8.50p | 7.50p | 8.05p | 3,602,520 |
Nov 12, 2024 | 8.75p | 8.90p | 8.20p | 8.40p | 398,806 |
Nov 11, 2024 | 8.90p | 9.00p | 8.60p | 8.75p | 422,751 |
Nov 8, 2024 | 9.00p | 9.03p | 8.80p | 8.82p | 446,528 |
Nov 7, 2024 | 9.00p | 9.20p | 8.80p | 9.10p | 532,787 |
Nov 6, 2024 | 9.00p | 9.20p | 8.80p | 9.00p | 504,811 |
Nov 5, 2024 | 8.70p | 9.20p | 8.70p | 9.05p | 1,398,068 |
Nov 4, 2024 | 8.30p | 9.00p | 8.10p | 8.80p | 1,366,717 |
Nov 1, 2024 | 8.00p | 8.41p | 7.80p | 8.30p | 399,043 |
Oct 31, 2024 | 7.95p | 8.20p | 7.80p | 8.00p | 564,650 |
Oct 30, 2024 | 7.70p | 8.10p | 7.72p | 7.80p | 384,182 |
Oct 29, 2024 | 7.90p | 8.00p | 7.62p | 7.70p | 582,287 |
Oct 28, 2024 | 8.10p | 8.30p | 7.80p | 7.90p | 1,081,862 |
Oct 25, 2024 | 8.05p | 8.30p | 7.90p | 8.10p | 1,138,852 |
Oct 24, 2024 | 7.90p | 8.00p | 8.00p | 8.00p | 643,610 |
Oct 23, 2024 | 7.90p | 8.00p | 7.80p | 7.90p | 1,391,712 |
Oct 22, 2024 | 8.25p | 8.40p | 7.92p | 8.00p | 1,465,009 |
Oct 21, 2024 | 8.30p | 8.40p | 8.13p | 8.25p | 850,669 |
Oct 18, 2024 | 8.25p | 8.40p | 8.13p | 8.30p | 1,420,448 |
Oct 17, 2024 | 7.95p | 8.50p | 7.80p | 8.25p | 2,982,699 |
Oct 16, 2024 | 7.40p | 8.07p | 7.45p | 8.00p | 3,110,220 |
Oct 15, 2024 | 7.75p | 7.80p | 7.05p | 7.60p | 2,209,660 |
Oct 14, 2024 | 7.90p | 8.00p | 7.70p | 7.70p | 1,994,424 |
Oct 11, 2024 | 7.40p | 8.24p | 7.30p | 8.00p | 4,756,498 |
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 |
---|---|---|
Assura PLC | 46.56 | 14.29 |
Sirius Real Estate LD | 82.55 | 4.30 |
Primary Health Properties PLC | 93.90 | 3.76 |
Kingfisher PLC | 268.60 | 3.67 |
Whitbread PLC | 2,598.00 | 3.34 |
Severn Trent PLC | 2,461.00 | 2.84 |
Fallers
Company | Price | % Chg |
---|---|---|
Clarkson PLC | 3,455.00 | -21.66 |
Alpha Group International PLC | 2,390.00 | -10.15 |
Entain PLC | 661.20 | -8.62 |
Rolls-Royce Holdings PLC | 732.80 | -8.56 |
Travis Perkins PLC | 580.50 | -8.37 |
Ferrexpo PLC | 69.90 | -7.91 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.