Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Haydale Graphene Industries (HAYD) by Nigel Somerville in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Tom Winnifrith in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Steve Moore in ShareProphets
- Add Shell (SHEL) by Simon Watkins in The Motley Fool
- Watch Card Factory (CARD) by Steve Moore in ShareProphets
- Buy Frasers Group (FRAS) by Bank of America
- Buy Card Factory (CARD) by UBS
- Hold easyJet (EZJ) by Mark Hartley in The Motley Fool
- Neutral Berkeley Group Holdings (The) (BKG) by Citi
- Buy Bridgepoint Group (Reg S) (BPT) by Deutsche Bank
- Hold AIB Group (CDI) (AIBG) by Deutsche Bank
- Hold Tesco (TSCO) by Jefferies
- Underperform Associated British Foods (ABF) by Jefferies
- Hold Next (NXT) by Jefferies
- Sector Perform Marks & Spencer Group (MKS) by RBC Capital
- Sector Perform Smith & Nephew (SN.) by RBC Capital
- Outperform FirstGroup (FGP) by RBC Capital
- Outperform Mony Group (MONY) by RBC Capital
- Buy Kistos Holdings (KIST) by Berenberg
- Buy Card Factory (CARD) by Berenberg
Poolbeg Pharma (POLB) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/03/2025 | 3.45p | 3.50p | 3.30p | 3.35p | 1207088 |
| 28/02/2025 | 3.55p | 3.60p | 3.42p | 3.45p | 1516421 |
| 27/02/2025 | 3.80p | 3.90p | 3.51p | 3.55p | 1956418 |
| 26/02/2025 | 3.85p | 4.00p | 3.70p | 3.78p | 885421 |
| 25/02/2025 | 3.85p | 4.08p | 3.70p | 3.70p | 689433 |
| 24/02/2025 | 4.00p | 4.10p | 3.80p | 3.87p | 3157834 |
| 21/02/2025 | 4.40p | 4.50p | 3.70p | 4.00p | 7979701 |
| 20/02/2025 | 4.85p | 4.88p | 4.70p | 4.80p | 327495 |
| 19/02/2025 | 4.90p | 5.00p | 4.70p | 4.85p | 324973 |
| 18/02/2025 | 4.90p | 4.97p | 4.80p | 4.90p | 199273 |
| 17/02/2025 | 4.90p | 5.00p | 4.80p | 4.90p | 270306 |
| 14/02/2025 | 4.90p | 5.00p | 4.80p | 4.90p | 432726 |
| 13/02/2025 | 5.05p | 5.10p | 4.80p | 4.90p | 671935 |
| 12/02/2025 | 5.10p | 5.20p | 5.00p | 5.05p | 1513457 |
| 11/02/2025 | 5.10p | 5.19p | 5.08p | 5.10p | 359826 |
| 10/02/2025 | 5.15p | 5.20p | 5.00p | 5.10p | 431882 |
| 07/02/2025 | 5.15p | 5.20p | 5.10p | 5.15p | 1094379 |
| 06/02/2025 | 5.15p | 5.20p | 5.00p | 5.15p | 199343 |
| 05/02/2025 | 5.10p | 5.20p | 5.00p | 5.15p | 336919 |
| 04/02/2025 | 5.10p | 5.40p | 5.00p | 5.10p | 395740 |
| 03/02/2025 | 5.10p | 5.20p | 5.08p | 5.10p | 311468 |
| 31/01/2025 | 5.10p | 5.20p | 5.00p | 5.10p | 407738 |
| 30/01/2025 | 5.30p | 5.40p | 5.00p | 5.10p | 1113468 |
| 29/01/2025 | 5.35p | 5.50p | 5.20p | 5.20p | 915998 |
| 28/01/2025 | 5.45p | 5.60p | 5.40p | 5.40p | 1420733 |
| 27/01/2025 | 5.35p | 5.70p | 5.27p | 5.55p | 2412128 |
| 24/01/2025 | 4.85p | 5.50p | 4.70p | 5.35p | 1836276 |
| 23/01/2025 | 4.70p | 5.00p | 4.60p | 4.70p | 852209 |
| 22/01/2025 | 4.65p | 4.80p | 4.60p | 4.70p | 393319 |
| 21/01/2025 | 4.65p | 4.70p | 4.60p | 4.65p | 1027853 |
| 20/01/2025 | 4.65p | 4.70p | 4.60p | 4.65p | 792612 |
| 17/01/2025 | 4.50p | 4.77p | 4.47p | 4.65p | 1023860 |
| 16/01/2025 | 4.75p | 4.90p | 4.40p | 4.60p | 3382365 |
| 15/01/2025 | 5.00p | 5.30p | 4.62p | 4.80p | 3402780 |
| 14/01/2025 | 4.75p | 5.10p | 4.60p | 5.00p | 655337 |
| 13/01/2025 | 5.25p | 5.65p | 4.50p | 4.91p | 3845574 |
| 10/01/2025 | 5.60p | 5.80p | 5.08p | 5.15p | 3897658 |
| 09/01/2025 | 4.70p | 5.80p | 4.70p | 5.60p | 5814420 |
| 08/01/2025 | 4.50p | 4.90p | 4.40p | 4.76p | 6349297 |
| 07/01/2025 | 4.05p | 5.00p | 3.83p | 4.50p | 12351347 |
| 06/01/2025 | 4.20p | 4.30p | 3.55p | 3.90p | 12145882 |
| 03/01/2025 | 4.15p | 4.50p | 4.10p | 4.20p | 7380098 |
| 02/01/2025 | 7.25p | 7.50p | 4.10p | 4.27p | 28476000 |
| 31/12/2024 | 7.15p | 7.30p | 7.02p | 7.10p | 392788 |
| 30/12/2024 | 7.15p | 7.30p | 7.00p | 7.15p | 514278 |
| 27/12/2024 | 7.15p | 7.30p | 7.00p | 7.20p | 194025 |
| 24/12/2024 | 7.15p | 7.30p | 7.00p | 7.15p | 601273 |
| 23/12/2024 | 7.15p | 7.30p | 7.00p | 7.15p | 367987 |
| 20/12/2024 | 7.20p | 7.30p | 7.02p | 7.15p | 164233 |
| 19/12/2024 | 7.20p | 7.30p | 7.10p | 7.20p | 528774 |
| 18/12/2024 | 7.35p | 7.60p | 7.10p | 7.18p | 389436 |
| 17/12/2024 | 7.35p | 7.60p | 7.10p | 7.35p | 190956 |
| 16/12/2024 | 7.35p | 7.70p | 7.10p | 7.35p | 326844 |
| 13/12/2024 | 7.35p | 7.60p | 7.10p | 7.20p | 671880 |
| 12/12/2024 | 7.35p | 7.60p | 7.10p | 7.35p | 1153027 |
| 11/12/2024 | 7.20p | 7.60p | 6.96p | 7.14p | 463643 |
| 10/12/2024 | 7.20p | 7.30p | 7.10p | 7.20p | 638747 |
| 09/12/2024 | 7.25p | 7.30p | 7.10p | 7.20p | 681911 |
| 06/12/2024 | 7.10p | 7.20p | 7.00p | 7.10p | 853076 |
| 05/12/2024 | 7.15p | 7.30p | 7.00p | 7.10p | 1176511 |
| 04/12/2024 | 7.35p | 7.50p | 7.00p | 7.10p | 544171 |
| 03/12/2024 | 7.35p | 7.50p | 7.20p | 7.35p | 242784 |
| 02/12/2024 | 7.35p | 7.50p | 7.20p | 7.35p | 670787 |
| 29/11/2024 | 7.35p | 7.50p | 7.20p | 7.35p | 424685 |
| 28/11/2024 | 7.15p | 7.47p | 7.10p | 7.35p | 1043699 |
| 27/11/2024 | 7.20p | 7.20p | 7.00p | 7.14p | 487084 |
| 26/11/2024 | 7.65p | 7.80p | 7.00p | 7.25p | 2861606 |
| 25/11/2024 | 7.75p | 7.80p | 7.60p | 7.65p | 675531 |
| 22/11/2024 | 7.70p | 7.80p | 7.52p | 7.75p | 1248169 |
| 21/11/2024 | 7.70p | 7.80p | 7.60p | 7.60p | 972957 |
| 20/11/2024 | 8.25p | 8.50p | 7.60p | 7.60p | 1609405 |
| 19/11/2024 | 8.10p | 8.30p | 7.80p | 7.90p | 212495 |
| 18/11/2024 | 8.30p | 8.50p | 7.90p | 8.10p | 906547 |
| 15/11/2024 | 8.30p | 8.50p | 8.10p | 8.30p | 716488 |
| 14/11/2024 | 8.05p | 8.50p | 7.90p | 8.30p | 1091941 |
| 13/11/2024 | 8.40p | 8.50p | 7.50p | 8.05p | 3602521 |
| 12/11/2024 | 8.75p | 8.90p | 8.20p | 8.40p | 398806 |
| 11/11/2024 | 8.90p | 9.00p | 8.60p | 8.75p | 422751 |
| 08/11/2024 | 9.00p | 9.03p | 8.80p | 8.82p | 446528 |
| 07/11/2024 | 9.00p | 9.20p | 8.80p | 9.10p | 532787 |
| 06/11/2024 | 9.00p | 9.20p | 8.80p | 9.00p | 504811 |
| 05/11/2024 | 8.70p | 9.20p | 8.70p | 9.05p | 1398068 |
| 04/11/2024 | 8.30p | 9.00p | 8.10p | 8.80p | 1366717 |
| 01/11/2024 | 8.00p | 8.41p | 7.80p | 8.30p | 399043 |
| 31/10/2024 | 7.95p | 8.20p | 7.80p | 8.00p | 564650 |
| 30/10/2024 | 7.70p | 8.10p | 7.70p | 7.80p | 384182 |
| 29/10/2024 | 7.90p | 8.00p | 7.62p | 7.70p | 582288 |
| 28/10/2024 | 8.10p | 8.30p | 7.80p | 7.90p | 1081862 |
| 25/10/2024 | 8.05p | 8.30p | 7.90p | 8.10p | 1138852 |
| 24/10/2024 | 7.90p | 8.20p | 7.80p | 8.00p | 643610 |
| 23/10/2024 | 7.90p | 8.00p | 7.80p | 7.90p | 1391712 |
| 22/10/2024 | 8.25p | 8.40p | 7.93p | 8.00p | 1465009 |
| 21/10/2024 | 8.30p | 8.40p | 8.13p | 8.25p | 850669 |
| 18/10/2024 | 8.25p | 8.40p | 8.13p | 8.30p | 1420448 |
| 17/10/2024 | 7.95p | 8.50p | 7.80p | 8.25p | 2982699 |
| 16/10/2024 | 7.40p | 8.07p | 7.40p | 8.00p | 2270220 |
| 15/10/2024 | 7.75p | 7.80p | 7.34p | 7.60p | 1082027 |
| 14/10/2024 | 7.90p | 8.00p | 7.70p | 7.70p | 1994424 |
| 11/10/2024 | 7.40p | 8.24p | 7.30p | 8.00p | 4756498 |
| 10/10/2024 | 7.55p | 7.57p | 7.10p | 7.40p | 3395627 |
| 09/10/2024 | 8.20p | 8.40p | 7.37p | 7.75p | 2457588 |
| 08/10/2024 | 8.65p | 8.80p | 8.05p | 8.30p | 1781206 |
| 07/10/2024 | 8.65p | 8.80p | 8.22p | 8.65p | 212716 |
| 04/10/2024 | 8.65p | 8.80p | 8.50p | 8.65p | 546379 |
| 03/10/2024 | 9.10p | 9.20p | 8.40p | 8.65p | 1528657 |
| 02/10/2024 | 9.30p | 9.60p | 9.00p | 9.10p | 1522230 |
| 01/10/2024 | 9.55p | 9.60p | 9.38p | 9.60p | 253276 |
| 30/09/2024 | 9.55p | 9.60p | 9.50p | 9.55p | 553322 |
| 27/09/2024 | 9.60p | 9.68p | 9.50p | 9.60p | 723155 |
| 26/09/2024 | 9.75p | 10.00p | 9.50p | 9.60p | 701210 |
| 25/09/2024 | 9.60p | 9.91p | 9.50p | 9.75p | 2534754 |
| 24/09/2024 | 9.55p | 9.80p | 9.40p | 9.60p | 628592 |
| 23/09/2024 | 9.75p | 10.00p | 9.50p | 9.55p | 1147777 |
| 20/09/2024 | 9.65p | 10.00p | 9.51p | 9.75p | 541643 |
| 19/09/2024 | 10.10p | 10.20p | 9.50p | 9.70p | 3368914 |
| 18/09/2024 | 10.43p | 10.50p | 9.65p | 10.10p | 1699472 |
| 17/09/2024 | 10.70p | 10.90p | 9.80p | 9.80p | 421339 |
| 16/09/2024 | 10.60p | 10.90p | 10.50p | 10.70p | 899376 |
| 13/09/2024 | 10.75p | 11.00p | 10.50p | 10.60p | 446258 |
| 12/09/2024 | 10.80p | 11.20p | 10.60p | 10.90p | 1067513 |
| 11/09/2024 | 11.10p | 11.20p | 10.50p | 10.80p | 1277586 |
| 10/09/2024 | 11.25p | 11.50p | 11.00p | 11.10p | 139768 |
| 09/09/2024 | 11.25p | 11.50p | 11.00p | 11.25p | 363390 |
| 06/09/2024 | 11.15p | 11.50p | 11.00p | 11.25p | 695357 |
| 05/09/2024 | 11.70p | 12.00p | 11.00p | 11.15p | 544025 |
| 04/09/2024 | 11.75p | 12.00p | 11.40p | 11.70p | 410342 |
| 03/09/2024 | 12.15p | 12.30p | 11.60p | 11.80p | 530652 |
| 02/09/2024 | 12.15p | 12.30p | 12.00p | 12.15p | 153875 |
| 30/08/2024 | 12.15p | 12.30p | 12.00p | 12.15p | 458233 |
| 29/08/2024 | 12.15p | 12.30p | 12.00p | 12.15p | 392077 |
| 27/08/2024 | 12.65p | 13.00p | 12.25p | 12.30p | 575583 |
| 23/08/2024 | 12.65p | 12.97p | 12.30p | 12.50p | 174352 |
| 22/08/2024 | 12.75p | 13.00p | 12.30p | 12.65p | 762068 |
| 21/08/2024 | 12.75p | 13.00p | 12.50p | 12.75p | 338401 |
| 20/08/2024 | 12.75p | 13.00p | 12.50p | 12.75p | 411336 |
| 19/08/2024 | 12.80p | 13.20p | 12.64p | 13.00p | 1047645 |
| 16/08/2024 | 12.35p | 13.00p | 12.35p | 12.80p | 1041151 |
| 15/08/2024 | 12.35p | 12.50p | 12.20p | 12.35p | 296972 |
| 14/08/2024 | 12.15p | 12.45p | 11.80p | 12.35p | 1652989 |
| 13/08/2024 | 11.75p | 12.20p | 11.60p | 12.15p | 1217097 |
| 12/08/2024 | 11.85p | 12.20p | 11.50p | 11.75p | 1225609 |
| 09/08/2024 | 11.70p | 11.90p | 11.63p | 11.70p | 379564 |
| 08/08/2024 | 11.90p | 12.20p | 11.63p | 11.70p | 612604 |
| 07/08/2024 | 11.35p | 12.20p | 11.35p | 11.90p | 2144922 |
| 06/08/2024 | 11.15p | 11.50p | 11.00p | 11.35p | 967324 |
| 05/08/2024 | 11.85p | 12.00p | 10.82p | 11.15p | 1298729 |
| 02/08/2024 | 11.75p | 12.10p | 11.60p | 11.95p | 1868499 |
| 01/08/2024 | 12.35p | 12.70p | 11.25p | 11.75p | 4684816 |
| 31/07/2024 | 12.60p | 12.70p | 12.25p | 12.35p | 595049 |
| 30/07/2024 | 12.40p | 12.80p | 12.25p | 12.60p | 970280 |
| 29/07/2024 | 12.60p | 12.80p | 12.30p | 12.40p | 1227604 |
| 26/07/2024 | 12.65p | 12.80p | 12.20p | 12.60p | 1959652 |
| 25/07/2024 | 13.05p | 13.20p | 12.50p | 12.65p | 826584 |
| 24/07/2024 | 12.60p | 13.30p | 12.56p | 13.05p | 2764138 |
| 23/07/2024 | 12.80p | 13.00p | 12.50p | 12.60p | 911905 |
| 22/07/2024 | 12.90p | 13.00p | 12.50p | 12.60p | 1003485 |
| 19/07/2024 | 13.15p | 13.30p | 12.83p | 12.90p | 818198 |
| 18/07/2024 | 13.20p | 13.30p | 13.06p | 13.15p | 646075 |
| 17/07/2024 | 13.20p | 13.40p | 13.00p | 13.20p | 1984181 |
| 16/07/2024 | 13.45p | 13.50p | 13.00p | 13.10p | 1304828 |
| 15/07/2024 | 13.55p | 13.60p | 13.20p | 13.45p | 9158898 |
| 12/07/2024 | 13.55p | 13.60p | 13.45p | 13.55p | 694904 |
| 11/07/2024 | 13.60p | 13.80p | 13.50p | 13.55p | 1623775 |
| 10/07/2024 | 13.80p | 14.00p | 13.50p | 13.55p | 4381424 |
| 09/07/2024 | 13.80p | 14.04p | 13.60p | 13.80p | 2215154 |
| 08/07/2024 | 13.80p | 14.00p | 13.60p | 13.80p | 1752077 |
| 05/07/2024 | 13.30p | 13.80p | 13.10p | 13.80p | 1171189 |
| 04/07/2024 | 13.25p | 13.80p | 13.20p | 13.30p | 1700013 |
| 03/07/2024 | 12.95p | 13.40p | 12.70p | 13.30p | 574616 |
| 02/07/2024 | 12.95p | 13.20p | 12.70p | 12.95p | 338320 |
| 01/07/2024 | 13.00p | 13.20p | 12.70p | 12.95p | 786437 |
| 28/06/2024 | 13.15p | 13.40p | 12.80p | 13.00p | 1079303 |
| 27/06/2024 | 12.75p | 13.20p | 12.50p | 13.05p | 550455 |
| 26/06/2024 | 12.70p | 13.00p | 12.40p | 12.75p | 1078857 |
| 25/06/2024 | 12.75p | 13.00p | 12.30p | 12.70p | 1606064 |
| 24/06/2024 | 12.20p | 13.00p | 12.10p | 12.75p | 1626444 |
| 21/06/2024 | 12.35p | 12.40p | 12.00p | 12.15p | 1526134 |
| 20/06/2024 | 12.75p | 12.90p | 12.01p | 12.35p | 1314603 |
| 19/06/2024 | 13.40p | 13.50p | 12.32p | 12.75p | 2401797 |
| 18/06/2024 | 13.60p | 13.70p | 13.00p | 13.00p | 327666 |
| 17/06/2024 | 13.90p | 14.00p | 13.50p | 13.60p | 325966 |
| 14/06/2024 | 13.65p | 14.29p | 13.50p | 13.90p | 623853 |
| 13/06/2024 | 13.95p | 14.10p | 13.50p | 13.65p | 586116 |
| 12/06/2024 | 13.90p | 14.30p | 13.80p | 13.95p | 2220052 |
| 11/06/2024 | 13.55p | 14.00p | 13.30p | 13.90p | 1583743 |
| 10/06/2024 | 13.75p | 14.00p | 13.10p | 13.55p | 1726950 |
| 07/06/2024 | 13.05p | 14.00p | 13.00p | 13.75p | 1781326 |
| 06/06/2024 | 13.45p | 13.60p | 13.05p | 13.05p | 1240856 |
| 05/06/2024 | 13.60p | 13.70p | 13.20p | 13.45p | 559031 |
| 04/06/2024 | 14.25p | 14.50p | 13.50p | 13.60p | 660928 |
| 03/06/2024 | 13.70p | 14.50p | 13.50p | 14.25p | 877692 |
| 31/05/2024 | 13.10p | 13.90p | 12.90p | 13.70p | 959988 |
| 30/05/2024 | 13.10p | 13.30p | 12.90p | 13.10p | 418012 |
| 29/05/2024 | 13.15p | 13.30p | 13.00p | 13.20p | 583624 |
| 28/05/2024 | 13.10p | 13.30p | 13.00p | 13.15p | 1234610 |
| 24/05/2024 | 13.20p | 13.30p | 12.91p | 13.10p | 966081 |
| 23/05/2024 | 13.25p | 13.50p | 13.14p | 13.20p | 1296111 |
| 22/05/2024 | 12.50p | 13.35p | 12.30p | 13.20p | 3853135 |
| 21/05/2024 | 12.30p | 12.70p | 12.20p | 12.50p | 1236300 |
| 20/05/2024 | 12.80p | 13.00p | 12.24p | 12.30p | 1386438 |
*Close Price adjusted for both dividends and splits