1. Share Prices

  2. Poolbeg Pharma PLC (POLB)

4.00p+0.05 (+1.27%)18 Dec 2025, 15:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Poolbeg Pharma PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 20252.60p2.67p2.50p2.55p530,551
Aug 5, 20252.60p2.70p2.50p2.60p518,371
Aug 4, 20252.70p2.80p2.50p2.60p1,991,710
Aug 1, 20252.65p2.80p2.60p2.70p319,661
Jul 31, 20252.65p2.70p2.60p2.65p217,925
Jul 30, 20252.65p2.70p2.60p2.65p577,277
Jul 29, 20252.75p2.80p2.60p2.65p689,548
Jul 28, 20252.90p3.00p2.65p2.80p706,969
Jul 25, 20252.85p3.00p2.70p2.90p755,617
Jul 24, 20253.10p3.20p2.60p2.85p3,860,737
Jul 23, 20253.10p3.20p3.00p3.10p363,757
Jul 22, 20253.10p3.20p3.00p3.10p168,593
Jul 21, 20253.13p3.18p3.00p3.10p521,635
Jul 18, 20253.05p3.20p3.00p3.08p1,408,839
Jul 17, 20253.15p3.20p3.00p3.00p2,072,957
Jul 16, 20253.15p3.20p3.10p3.15p1,526,349
Jul 15, 20253.15p3.20p3.10p3.15p278,120
Jul 14, 20253.15p3.27p3.10p3.20p1,206,218
Jul 11, 20253.15p3.31p3.10p3.20p1,921,227
Jul 10, 20253.15p3.20p3.10p3.15p448,033
Jul 9, 20253.15p3.20p3.14p3.15p655,341
Jul 8, 20253.25p3.30p3.13p3.15p618,333
Jul 7, 20253.25p3.40p3.10p3.25p2,623,778
Jul 4, 20253.25p3.40p3.10p3.25p1,017,732
Jul 3, 20253.25p3.29p3.12p3.25p378,429
Jul 2, 20253.30p3.40p3.10p3.25p1,200,287
Jul 1, 20253.30p3.40p3.20p3.30p1,439,177
Jun 30, 20253.30p3.40p3.21p3.30p1,645,270
Jun 27, 20253.30p3.40p3.20p3.30p997,126
Jun 26, 20253.20p3.70p3.10p3.20p4,209,074
Jun 25, 20252.90p3.28p2.80p3.20p2,664,897
Jun 24, 20252.65p3.00p2.69p2.90p2,903,415
Jun 23, 20253.30p3.38p2.50p2.65p14,204,846
Jun 20, 20253.30p3.40p3.20p3.30p219,071
Jun 19, 20253.30p3.38p3.27p3.30p246,279
Jun 18, 20253.30p3.39p3.27p3.30p749,875
Jun 17, 20253.45p3.48p3.20p3.30p616,015
Jun 16, 20253.45p3.50p3.40p3.45p131,183
Jun 13, 20253.45p3.50p3.30p3.50p1,001,967
Jun 12, 20253.60p3.80p3.40p3.45p1,538,171
Jun 11, 20253.65p3.80p3.40p3.60p1,324,219
Jun 10, 20253.50p3.80p3.40p3.70p2,580,792
Jun 9, 20253.60p3.80p3.40p3.50p727,405
Jun 6, 20253.50p3.80p3.40p3.60p1,746,123
Jun 5, 20253.25p3.60p3.20p3.50p1,703,705
Jun 4, 20253.40p3.50p3.10p3.25p1,423,614
Jun 3, 20253.20p3.70p3.20p3.40p3,843,788
Jun 2, 20253.20p3.30p3.10p3.20p1,142,819
May 30, 20253.15p3.30p3.00p3.20p2,877,250
May 29, 20253.60p3.80p3.00p3.15p4,318,659
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Currys PLC136.107.50
Whitbread PLC2,599.006.30
Ocado Group PLC252.705.25
Fresnillo PLC3,082.004.40
Ssp Group PLC208.604.35
Cmc Markets PLC299.503.81

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC50.00-4.40
Bunzl PLC2,122.00-2.48
B&M European Value Retail S.A.167.70-2.24
Savills PLC1,006.00-1.76
Baltic Classifieds Group PLC198.20-1.64
Hunting PLC366.00-1.61
Risers/fallers data from previous trading day. Today's data available from 8:15am.