Shares Magazine
3.65p-0.10 (-2.67%)05 Nov 2025, 16:39
Poolbeg Pharma PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 5, 2025 | 3.75p | 3.80p | 3.52p | 3.65p | 907,360 |
| Nov 4, 2025 | 3.85p | 4.00p | 3.70p | 3.75p | 489,647 |
| Nov 3, 2025 | 3.85p | 4.00p | 3.70p | 3.85p | 645,551 |
| Oct 31, 2025 | 3.85p | 4.00p | 3.70p | 3.72p | 447,258 |
| Oct 30, 2025 | 3.90p | 4.00p | 3.70p | 3.80p | 800,334 |
| Oct 29, 2025 | 3.90p | 4.00p | 3.82p | 3.90p | 242,020 |
| Oct 28, 2025 | 3.90p | 4.40p | 3.82p | 3.90p | 2,568,907 |
| Oct 27, 2025 | 3.50p | 4.00p | 3.40p | 3.90p | 2,165,550 |
| Oct 24, 2025 | 3.50p | 3.65p | 3.35p | 3.50p | 573,840 |
| Oct 23, 2025 | 3.50p | 3.70p | 3.30p | 3.50p | 811,053 |
| Oct 22, 2025 | 3.50p | 3.70p | 3.30p | 3.50p | 97,967 |
| Oct 21, 2025 | 3.50p | 3.70p | 3.30p | 3.50p | 225,188 |
| Oct 20, 2025 | 3.55p | 3.70p | 3.30p | 3.30p | 555,918 |
| Oct 17, 2025 | 3.55p | 3.70p | 3.40p | 3.55p | 463,022 |
| Oct 16, 2025 | 3.55p | 3.70p | 3.40p | 3.55p | 755,230 |
| Oct 15, 2025 | 3.50p | 3.60p | 3.40p | 3.55p | 906,427 |
| Oct 14, 2025 | 3.55p | 3.70p | 3.40p | 3.50p | 327,868 |
| Oct 13, 2025 | 3.55p | 3.70p | 3.40p | 3.60p | 617,003 |
| Oct 10, 2025 | 3.55p | 3.70p | 3.40p | 3.55p | 153,082 |
| Oct 9, 2025 | 3.55p | 3.70p | 3.40p | 3.55p | 1,607,137 |
| Oct 8, 2025 | 3.40p | 3.70p | 3.30p | 3.55p | 1,237,429 |
| Oct 7, 2025 | 3.40p | 3.50p | 3.30p | 3.40p | 240,326 |
| Oct 6, 2025 | 3.40p | 3.50p | 3.30p | 3.40p | 1,155,091 |
| Oct 3, 2025 | 3.60p | 3.70p | 3.30p | 3.40p | 1,569,510 |
| Oct 2, 2025 | 3.60p | 3.68p | 3.52p | 3.60p | 376,997 |
| Oct 1, 2025 | 3.65p | 3.80p | 3.50p | 3.60p | 564,992 |
| Sep 30, 2025 | 3.95p | 4.20p | 3.50p | 3.60p | 4,901,208 |
| Sep 29, 2025 | 3.95p | 4.20p | 3.70p | 4.00p | 1,901,854 |
| Sep 26, 2025 | 3.85p | 4.00p | 3.70p | 3.90p | 1,023,497 |
| Sep 25, 2025 | 3.70p | 4.50p | 3.70p | 3.85p | 7,208,900 |
| Sep 24, 2025 | 3.80p | 3.90p | 3.60p | 3.65p | 682,361 |
| Sep 23, 2025 | 3.90p | 4.00p | 3.70p | 3.85p | 538,937 |
| Sep 22, 2025 | 3.95p | 4.00p | 3.80p | 3.90p | 713,421 |
| Sep 19, 2025 | 3.95p | 4.08p | 3.90p | 3.95p | 852,794 |
| Sep 18, 2025 | 4.10p | 4.20p | 3.90p | 3.95p | 500,482 |
| 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 |
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 |
|---|---|---|
| Ceres Power Holdings PLC | 371.80 | 18.86 |
| Metro Bank Holdings PLC | 118.00 | 8.26 |
| Bluefield Solar Income Fund Limited | 76.90 | 6.51 |
| Aston Martin Lagonda Global Holdings PLC | 61.70 | 5.65 |
| Trainline PLC | 267.20 | 5.03 |
| 4Imprint Group PLC | 3,355.00 | 4.52 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Playtech PLC | 235.00 | -5.05 |
| Tp Icap Group PLC | 251.00 | -4.20 |
| Oxford Biomedica PLC | 660.00 | -3.23 |
| Qinetiq Group PLC | 461.00 | -3.03 |
| Victrex PLC | 620.00 | -2.97 |
| Watches Of Switzerland Group PLC | 390.00 | -2.21 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.