Shares Magazine
4.10p-0.05 (-1.20%)17 Sep 2025, 15:42
Poolbeg Pharma PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 17, 2025 | 4.15p | 4.30p | 3.95p | 4.10p | 525,923 |
| Sep 16, 2025 | 4.40p | 4.44p | 3.92p | 4.15p | 4,020,081 |
| Sep 15, 2025 | 4.50p | 4.60p | 4.30p | 4.40p | 840,643 |
| 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 |
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 |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 81.95 | 7.83 |
| Moonpig Group PLC | 212.00 | 6.96 |
| Prs Reit (The) PLC | 110.80 | 5.93 |
| Vistry Group PLC | 641.40 | 4.46 |
| Asos PLC | 286.50 | 4.37 |
| Marks And Spencer Group PLC | 357.80 | 4.19 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Diversified Energy Company PLC | 1,053.00 | -6.15 |
| Chemring Group PLC | 569.00 | -5.01 |
| Ip Group PLC | 52.80 | -4.86 |
| Trainline PLC | 285.20 | -2.60 |
| Fresnillo PLC | 2,186.00 | -2.50 |
| Itv PLC | 80.10 | -2.38 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.