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:
- Avoid Somero Enterprises Inc. (DI) (SOM) by Steve Moore in ShareProphets
- Avoid Intercede Group (IGP) by Steve Moore in ShareProphets
- Overweight Unite Group (UTG) by JP Morgan
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Buy Spectra Systems Corporation (SPSY) by Hot Stock Rockets in ShareProphets
- Hold Robert Walters (RWA) by Deutsche Bank
- Buy Bodycote (BOY) by Jefferies
- Hold Bytes Technology Group (BYIT) by Jefferies
- Buy AstraZeneca (AZN) by Jefferies
- Buy AO World (AO.) by Jefferies
- Hold Unite Group (UTG) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Wise Class A (WISE) by Jefferies
- Hold Whitbread (WTB) by Deutsche Bank
- Avoid Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
- Neutral Tate & Lyle (TATE) by UBS
- Buy Wise Class A (WISE) by UBS
- Buy BAE Systems (BA.) by UBS
- Buy Rolls-Royce Holdings (RR.) by UBS
Poolbeg Pharma (POLB) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/07/2025 | 3.30p | 3.40p | 3.20p | 3.30p | 1439176 |
| 30/06/2025 | 3.30p | 3.40p | 3.21p | 3.30p | 1645270 |
| 27/06/2025 | 3.30p | 3.40p | 3.20p | 3.30p | 997127 |
| 26/06/2025 | 3.20p | 3.70p | 3.10p | 3.20p | 4209073 |
| 25/06/2025 | 2.90p | 3.28p | 2.80p | 3.20p | 2664897 |
| 24/06/2025 | 2.65p | 3.00p | 2.65p | 2.90p | 2903416 |
| 23/06/2025 | 3.30p | 3.38p | 2.50p | 2.65p | 14204846 |
| 20/06/2025 | 3.30p | 3.40p | 3.20p | 3.30p | 219072 |
| 19/06/2025 | 3.30p | 3.38p | 3.27p | 3.30p | 246279 |
| 18/06/2025 | 3.30p | 3.39p | 3.27p | 3.30p | 749875 |
| 17/06/2025 | 3.45p | 3.49p | 3.20p | 3.30p | 616015 |
| 16/06/2025 | 3.45p | 3.50p | 3.40p | 3.45p | 131184 |
| 13/06/2025 | 3.45p | 3.50p | 3.30p | 3.50p | 1001968 |
| 12/06/2025 | 3.60p | 3.80p | 3.40p | 3.45p | 1538171 |
| 11/06/2025 | 3.65p | 3.80p | 3.40p | 3.60p | 1324220 |
| 10/06/2025 | 3.50p | 3.80p | 3.40p | 3.70p | 2580792 |
| 09/06/2025 | 3.60p | 3.80p | 3.40p | 3.50p | 727406 |
| 06/06/2025 | 3.50p | 3.80p | 3.40p | 3.60p | 1746129 |
| 05/06/2025 | 3.25p | 3.60p | 3.20p | 3.50p | 1703706 |
| 04/06/2025 | 3.40p | 3.50p | 3.10p | 3.25p | 1423616 |
| 03/06/2025 | 3.20p | 3.70p | 3.20p | 3.40p | 3843788 |
| 02/06/2025 | 3.20p | 3.30p | 3.10p | 3.20p | 1142820 |
| 30/05/2025 | 3.15p | 3.30p | 3.00p | 3.20p | 2877250 |
| 29/05/2025 | 3.60p | 3.80p | 3.00p | 3.15p | 4318655 |
| 28/05/2025 | 3.85p | 4.10p | 3.40p | 3.75p | 13421837 |
| 27/05/2025 | 2.50p | 4.73p | 2.40p | 3.85p | 27230292 |
| 23/05/2025 | 2.55p | 2.65p | 2.40p | 2.45p | 1641474 |
| 22/05/2025 | 2.55p | 2.70p | 2.40p | 2.55p | 380171 |
| 21/05/2025 | 2.60p | 2.70p | 2.40p | 2.50p | 1666697 |
| 20/05/2025 | 2.70p | 2.90p | 2.45p | 2.60p | 3714812 |
| 19/05/2025 | 2.85p | 2.90p | 2.80p | 2.85p | 696198 |
| 16/05/2025 | 2.85p | 2.89p | 2.85p | 2.85p | 50281 |
| 15/05/2025 | 2.80p | 2.90p | 2.72p | 2.85p | 681338 |
| 14/05/2025 | 2.85p | 2.90p | 2.78p | 2.90p | 618344 |
| 13/05/2025 | 2.85p | 2.85p | 2.80p | 2.85p | 651459 |
| 12/05/2025 | 2.80p | 2.90p | 2.72p | 2.85p | 2228409 |
| 09/05/2025 | 2.95p | 2.98p | 2.65p | 2.80p | 3160858 |
| 08/05/2025 | 3.00p | 3.15p | 2.90p | 2.95p | 342480 |
| 07/05/2025 | 3.03p | 3.15p | 2.90p | 3.00p | 106426 |
| 06/05/2025 | 3.05p | 3.11p | 2.90p | 3.03p | 896721 |
| 02/05/2025 | 3.25p | 3.30p | 3.00p | 3.05p | 1645077 |
| 01/05/2025 | 3.30p | 3.40p | 3.10p | 3.25p | 308364 |
| 30/04/2025 | 3.35p | 3.50p | 3.20p | 3.30p | 1217108 |
| 29/04/2025 | 3.30p | 3.47p | 3.20p | 3.40p | 421975 |
| 28/04/2025 | 2.75p | 3.40p | 2.62p | 3.30p | 2427323 |
| 25/04/2025 | 2.70p | 2.90p | 2.50p | 2.90p | 4764382 |
| 24/04/2025 | 2.70p | 2.90p | 2.50p | 2.75p | 539872 |
| 23/04/2025 | 2.70p | 2.97p | 2.50p | 2.74p | 849759 |
| 22/04/2025 | 2.70p | 2.90p | 2.50p | 2.70p | 566296 |
| 17/04/2025 | 2.70p | 2.75p | 2.53p | 2.70p | 463625 |
| 16/04/2025 | 2.70p | 2.75p | 2.51p | 2.70p | 228575 |
| 15/04/2025 | 2.70p | 2.82p | 2.56p | 2.65p | 501443 |
| 14/04/2025 | 2.70p | 2.90p | 2.54p | 2.70p | 284508 |
| 11/04/2025 | 2.70p | 2.76p | 2.54p | 2.70p | 25218 |
| 10/04/2025 | 2.70p | 2.90p | 2.59p | 2.70p | 280895 |
| 09/04/2025 | 2.70p | 2.80p | 2.25p | 2.70p | 475655 |
| 08/04/2025 | 2.40p | 2.75p | 2.31p | 2.75p | 2085721 |
| 07/04/2025 | 2.45p | 2.60p | 2.25p | 2.40p | 516829 |
| 04/04/2025 | 2.55p | 2.60p | 2.40p | 2.45p | 463621 |
| 03/04/2025 | 2.75p | 2.80p | 2.47p | 2.47p | 583105 |
| 02/04/2025 | 2.75p | 2.75p | 2.71p | 2.75p | 60659 |
| 01/04/2025 | 2.75p | 2.80p | 2.70p | 2.75p | 198835 |
| 31/03/2025 | 2.75p | 2.79p | 2.70p | 2.75p | 680335 |
| 28/03/2025 | 2.75p | 2.79p | 2.71p | 2.75p | 829678 |
| 27/03/2025 | 2.75p | 2.80p | 2.74p | 2.75p | 430458 |
| 26/03/2025 | 2.75p | 2.79p | 2.72p | 2.75p | 1390182 |
| 25/03/2025 | 2.85p | 2.90p | 2.70p | 2.75p | 1444865 |
| 24/03/2025 | 2.85p | 2.89p | 2.82p | 2.85p | 531781 |
| 21/03/2025 | 2.85p | 2.90p | 2.80p | 2.85p | 1038862 |
| 20/03/2025 | 2.85p | 2.90p | 2.85p | 2.85p | 1182055 |
| 19/03/2025 | 3.00p | 3.10p | 2.80p | 2.85p | 356950 |
| 18/03/2025 | 2.85p | 3.10p | 2.80p | 3.00p | 1587218 |
| 17/03/2025 | 2.85p | 2.90p | 2.80p | 2.85p | 136685 |
| 14/03/2025 | 2.75p | 2.90p | 2.70p | 2.85p | 1350092 |
| 13/03/2025 | 2.75p | 2.80p | 2.70p | 2.75p | 963733 |
| 12/03/2025 | 2.75p | 2.80p | 2.70p | 2.75p | 976210 |
| 11/03/2025 | 2.90p | 3.00p | 2.70p | 2.75p | 1753172 |
| 10/03/2025 | 3.10p | 3.20p | 2.80p | 2.90p | 832420 |
| 07/03/2025 | 3.10p | 3.20p | 2.90p | 3.10p | 987993 |
| 06/03/2025 | 3.10p | 3.20p | 3.00p | 3.10p | 246544 |
| 05/03/2025 | 3.15p | 3.30p | 3.00p | 3.10p | 1158705 |
| 04/03/2025 | 3.35p | 3.40p | 3.00p | 3.24p | 804946 |
| 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 |
*Close Price adjusted for both dividends and splits