Shares Magazine
4.50p-0.10 (-2.17%)12 Sep 2025, 17:07
Poolbeg Pharma PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 12, 2025 | 4.60p | 4.80p | 4.15p | 4.50p | 1,401,553 |
| Sep 11, 2025 | 4.60p | 4.80p | 4.40p | 4.60p | 1,154,583 |
| Sep 10, 2025 | 4.35p | 4.90p | 4.30p | 4.60p | 6,197,439 |
| Sep 9, 2025 | 4.15p | 4.40p | 4.10p | 4.30p | 2,312,295 |
| Sep 8, 2025 | 3.92p | 4.40p | 3.90p | 4.15p | 5,544,420 |
| Sep 5, 2025 | 3.88p | 3.95p | 3.72p | 3.92p | 1,431,816 |
| Sep 4, 2025 | 3.25p | 4.00p | 3.27p | 3.95p | 4,694,865 |
| Sep 3, 2025 | 3.10p | 3.30p | 3.05p | 3.25p | 1,621,181 |
| Sep 2, 2025 | 3.15p | 3.30p | 3.00p | 3.10p | 479,403 |
| Sep 1, 2025 | 3.15p | 3.25p | 3.04p | 3.15p | 349,102 |
| Aug 29, 2025 | 3.25p | 3.30p | 3.00p | 3.15p | 2,069,656 |
| Aug 28, 2025 | 3.20p | 3.30p | 3.10p | 3.25p | 321,312 |
| Aug 27, 2025 | 3.25p | 3.30p | 3.20p | 3.25p | 1,730,653 |
| Aug 26, 2025 | 3.05p | 3.25p | 3.00p | 3.25p | 1,309,642 |
| Aug 22, 2025 | 3.00p | 3.10p | 2.96p | 3.05p | 1,706,110 |
| Aug 21, 2025 | 3.00p | 3.10p | 2.90p | 3.00p | 616,679 |
| Aug 20, 2025 | 3.00p | 3.10p | 2.93p | 3.00p | 527,210 |
| Aug 19, 2025 | 3.00p | 3.10p | 2.90p | 3.00p | 1,171,147 |
| Aug 18, 2025 | 3.00p | 3.10p | 2.90p | 3.00p | 131,563 |
| Aug 15, 2025 | 2.95p | 3.10p | 2.84p | 3.00p | 763,792 |
| Aug 14, 2025 | 3.00p | 3.10p | 2.90p | 2.95p | 1,268,984 |
| Aug 13, 2025 | 3.00p | 3.07p | 2.90p | 3.00p | 444,962 |
| Aug 12, 2025 | 2.90p | 3.08p | 2.80p | 3.00p | 1,759,409 |
| Aug 11, 2025 | 2.55p | 2.90p | 2.50p | 2.90p | 2,160,369 |
| Aug 8, 2025 | 2.55p | 2.60p | 2.50p | 2.55p | 1,982,828 |
| Aug 7, 2025 | 2.55p | 2.60p | 2.50p | 2.55p | 373,904 |
| Aug 6, 2025 | 2.60p | 2.67p | 2.50p | 2.55p | 530,551 |
| Aug 5, 2025 | 2.60p | 2.70p | 2.50p | 2.60p | 518,371 |
| Aug 4, 2025 | 2.70p | 2.80p | 2.50p | 2.60p | 1,991,710 |
| Aug 1, 2025 | 2.65p | 2.80p | 2.60p | 2.70p | 319,661 |
| Jul 31, 2025 | 2.65p | 2.70p | 2.60p | 2.65p | 217,925 |
| Jul 30, 2025 | 2.65p | 2.70p | 2.60p | 2.65p | 577,277 |
| Jul 29, 2025 | 2.75p | 2.80p | 2.60p | 2.65p | 689,548 |
| Jul 28, 2025 | 2.90p | 3.00p | 2.65p | 2.80p | 706,969 |
| Jul 25, 2025 | 2.85p | 3.00p | 2.70p | 2.90p | 755,617 |
| Jul 24, 2025 | 3.10p | 3.20p | 2.60p | 2.85p | 3,860,737 |
| Jul 23, 2025 | 3.10p | 3.20p | 3.00p | 3.10p | 363,757 |
| Jul 22, 2025 | 3.10p | 3.20p | 3.00p | 3.10p | 168,593 |
| Jul 21, 2025 | 3.13p | 3.18p | 3.00p | 3.10p | 521,635 |
| Jul 18, 2025 | 3.05p | 3.20p | 3.00p | 3.08p | 1,408,839 |
| Jul 17, 2025 | 3.15p | 3.20p | 3.00p | 3.00p | 2,072,957 |
| Jul 16, 2025 | 3.15p | 3.20p | 3.10p | 3.15p | 1,526,349 |
| Jul 15, 2025 | 3.15p | 3.20p | 3.10p | 3.15p | 278,120 |
| 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 |
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 |
|---|---|---|
| Jtc PLC | 1,360.00 | 15.84 |
| Computacenter PLC | 2,308.00 | 2.94 |
| Beazley PLC | 814.50 | 2.84 |
| Babcock International Group PLC | 1,157.00 | 2.39 |
| Ssp Group PLC | 155.50 | 2.30 |
| Drax Group PLC | 681.50 | 2.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 240.30 | -19.90 |
| Playtech PLC | 383.50 | -6.92 |
| Asos PLC | 275.50 | -4.67 |
| Genus PLC | 2,615.00 | -3.51 |
| Oxford Nanopore Technologies PLC | 164.10 | -3.47 |
| Rs Group PLC | 563.00 | -3.10 |
Risers/fallers data from previous trading day.