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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Poolbeg Pharma (POLB) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/07/2022 | 5.30p | 5.39p | 5.18p | 5.30p | 1247462 |
| 01/07/2022 | 5.30p | 5.45p | 5.14p | 5.30p | 875994 |
| 30/06/2022 | 5.65p | 5.65p | 5.00p | 5.30p | 551406 |
| 29/06/2022 | 5.75p | 5.85p | 5.50p | 5.65p | 250156 |
| 28/06/2022 | 5.85p | 6.00p | 5.48p | 5.75p | 817649 |
| 27/06/2022 | 5.75p | 6.29p | 5.66p | 5.85p | 2163395 |
| 24/06/2022 | 5.65p | 5.96p | 5.50p | 5.70p | 507173 |
| 23/06/2022 | 5.55p | 5.79p | 5.40p | 5.65p | 518466 |
| 22/06/2022 | 5.60p | 5.70p | 5.40p | 5.55p | 840887 |
| 21/06/2022 | 4.50p | 6.00p | 4.50p | 5.90p | 2648308 |
| 20/06/2022 | 4.65p | 4.70p | 4.40p | 4.50p | 954026 |
| 17/06/2022 | 4.70p | 4.80p | 4.50p | 4.65p | 766261 |
| 16/06/2022 | 5.05p | 5.05p | 4.61p | 4.70p | 1263718 |
| 15/06/2022 | 5.05p | 5.30p | 4.70p | 5.05p | 786549 |
| 14/06/2022 | 5.35p | 5.44p | 5.00p | 5.05p | 959292 |
| 13/06/2022 | 5.80p | 5.80p | 5.17p | 5.35p | 824000 |
| 10/06/2022 | 5.90p | 5.94p | 5.55p | 5.80p | 1318159 |
| 09/06/2022 | 5.60p | 6.00p | 5.60p | 5.90p | 1646926 |
| 08/06/2022 | 5.90p | 5.95p | 5.38p | 5.60p | 2084976 |
| 07/06/2022 | 6.25p | 6.25p | 5.65p | 5.90p | 1071417 |
| 06/06/2022 | 6.30p | 6.50p | 6.11p | 6.25p | 653731 |
| 03/06/2022 | 6.40p | 6.40p | 6.01p | 6.30p | 2149628 |
| 02/06/2022 | 6.40p | 6.40p | 6.01p | 6.30p | 2149628 |
| 01/06/2022 | 6.40p | 6.40p | 6.01p | 6.30p | 2149628 |
| 31/05/2022 | 6.80p | 7.00p | 6.32p | 6.40p | 1894985 |
| 30/05/2022 | 6.85p | 7.00p | 6.71p | 6.80p | 2214330 |
| 27/05/2022 | 7.60p | 7.80p | 6.45p | 6.85p | 6026861 |
| 26/05/2022 | 6.25p | 8.50p | 6.05p | 7.90p | 11841624 |
| 25/05/2022 | 4.85p | 6.00p | 4.82p | 6.00p | 4683252 |
| 24/05/2022 | 4.55p | 5.00p | 4.40p | 4.85p | 2520938 |
| 23/05/2022 | 4.40p | 4.90p | 4.13p | 4.55p | 5075731 |
| 20/05/2022 | 4.75p | 4.89p | 4.30p | 4.40p | 2748993 |
| 19/05/2022 | 4.85p | 4.88p | 4.51p | 4.51p | 1225485 |
| 18/05/2022 | 5.20p | 5.34p | 4.80p | 4.98p | 1677867 |
| 17/05/2022 | 5.35p | 5.40p | 5.09p | 5.20p | 1168171 |
| 16/05/2022 | 5.35p | 5.38p | 5.23p | 5.35p | 134729 |
| 13/05/2022 | 5.35p | 5.41p | 5.28p | 5.35p | 138989 |
| 12/05/2022 | 5.45p | 5.65p | 5.20p | 5.35p | 173889 |
| 11/05/2022 | 5.40p | 5.55p | 5.26p | 5.40p | 62658 |
| 10/05/2022 | 5.90p | 5.90p | 5.25p | 5.40p | 375125 |
| 09/05/2022 | 6.25p | 6.25p | 5.80p | 5.90p | 241220 |
| 06/05/2022 | 6.25p | 6.29p | 6.00p | 6.25p | 125927 |
| 05/05/2022 | 6.30p | 6.30p | 6.00p | 6.10p | 387149 |
| 04/05/2022 | 6.35p | 6.50p | 6.20p | 6.30p | 113884 |
| 03/05/2022 | 6.35p | 6.35p | 6.20p | 6.35p | 92255 |
| 02/05/2022 | 6.35p | 6.50p | 6.20p | 6.35p | 346047 |
| 29/04/2022 | 6.35p | 6.50p | 6.20p | 6.35p | 346047 |
| 28/04/2022 | 6.30p | 6.35p | 6.10p | 6.35p | 545958 |
| 27/04/2022 | 6.30p | 6.35p | 6.11p | 6.30p | 1108551 |
| 26/04/2022 | 6.35p | 6.35p | 6.10p | 6.15p | 24530 |
| 25/04/2022 | 6.35p | 6.44p | 6.10p | 6.35p | 685641 |
| 22/04/2022 | 6.35p | 6.44p | 6.20p | 6.20p | 141375 |
| 21/04/2022 | 6.20p | 6.45p | 6.20p | 6.35p | 361381 |
| 20/04/2022 | 6.20p | 6.40p | 6.10p | 6.20p | 1862419 |
| 19/04/2022 | 6.70p | 6.72p | 6.20p | 6.20p | 498077 |
| 18/04/2022 | 6.75p | 6.89p | 6.31p | 6.70p | 730997 |
| 15/04/2022 | 6.75p | 6.89p | 6.31p | 6.70p | 730997 |
| 14/04/2022 | 6.75p | 6.89p | 6.31p | 6.70p | 730997 |
| 13/04/2022 | 6.35p | 6.50p | 6.08p | 6.25p | 208580 |
| 12/04/2022 | 6.35p | 6.50p | 6.21p | 6.35p | 118521 |
| 11/04/2022 | 6.25p | 6.50p | 6.07p | 6.35p | 609147 |
| 08/04/2022 | 5.75p | 6.20p | 5.75p | 5.95p | 2475358 |
| 07/04/2022 | 5.75p | 5.94p | 5.57p | 5.75p | 687270 |
| 06/04/2022 | 6.75p | 6.75p | 5.69p | 5.75p | 1053137 |
| 05/04/2022 | 7.00p | 7.00p | 6.50p | 6.75p | 454689 |
| 04/04/2022 | 7.00p | 7.50p | 6.52p | 7.00p | 199032 |
| 01/04/2022 | 7.00p | 7.00p | 6.70p | 7.00p | 117525 |
| 31/03/2022 | 7.00p | 7.25p | 6.50p | 6.75p | 586655 |
| 30/03/2022 | 6.00p | 6.65p | 6.00p | 6.65p | 1118523 |
| 29/03/2022 | 6.00p | 6.14p | 5.67p | 6.00p | 42285 |
| 28/03/2022 | 6.00p | 6.00p | 5.67p | 6.00p | 32620 |
| 25/03/2022 | 6.00p | 6.00p | 5.87p | 6.00p | 49383 |
| 24/03/2022 | 5.75p | 6.50p | 5.50p | 6.00p | 1060624 |
| 23/03/2022 | 5.75p | 5.75p | 5.38p | 5.75p | 319644 |
| 22/03/2022 | 6.00p | 6.00p | 5.50p | 5.50p | 935338 |
| 21/03/2022 | 6.00p | 6.36p | 5.58p | 6.00p | 557813 |
| 18/03/2022 | 6.00p | 6.28p | 5.77p | 6.00p | 14250 |
| 17/03/2022 | 6.25p | 6.50p | 5.77p | 6.00p | 386517 |
| 16/03/2022 | 6.25p | 6.29p | 6.01p | 6.25p | 692593 |
| 15/03/2022 | 6.25p | 6.50p | 6.13p | 6.25p | 96451 |
| 14/03/2022 | 6.15p | 6.26p | 6.11p | 6.25p | 77884 |
| 11/03/2022 | 6.25p | 6.35p | 6.10p | 6.15p | 287946 |
| 10/03/2022 | 6.50p | 6.50p | 6.00p | 6.25p | 228214 |
| 09/03/2022 | 6.50p | 6.84p | 6.08p | 6.50p | 192694 |
| 08/03/2022 | 6.60p | 6.90p | 6.00p | 6.50p | 310978 |
| 07/03/2022 | 6.25p | 6.65p | 6.01p | 6.60p | 638132 |
| 04/03/2022 | 6.75p | 7.00p | 5.90p | 6.25p | 509158 |
| 03/03/2022 | 6.25p | 6.94p | 6.25p | 6.75p | 357519 |
| 02/03/2022 | 6.25p | 6.50p | 6.00p | 6.25p | 129027 |
| 01/03/2022 | 6.75p | 7.00p | 6.00p | 6.25p | 385107 |
| 28/02/2022 | 6.75p | 7.00p | 6.51p | 6.75p | 648924 |
| 25/02/2022 | 5.85p | 7.00p | 5.79p | 6.75p | 769339 |
| 24/02/2022 | 5.25p | 6.00p | 5.00p | 5.85p | 1099260 |
| 23/02/2022 | 5.10p | 5.50p | 5.00p | 5.25p | 461359 |
| 22/02/2022 | 5.25p | 5.50p | 5.00p | 5.10p | 539143 |
| 21/02/2022 | 5.45p | 5.90p | 5.26p | 5.55p | 439425 |
| 18/02/2022 | 6.25p | 6.25p | 5.25p | 5.45p | 3661021 |
| 17/02/2022 | 6.25p | 6.65p | 6.00p | 6.25p | 1224852 |
| 16/02/2022 | 6.65p | 6.80p | 6.20p | 6.35p | 731708 |
| 15/02/2022 | 6.85p | 7.00p | 6.50p | 6.65p | 187794 |
| 14/02/2022 | 7.15p | 7.50p | 6.70p | 6.85p | 267839 |
| 11/02/2022 | 7.25p | 7.50p | 6.80p | 7.15p | 310415 |
| 10/02/2022 | 7.25p | 7.50p | 7.00p | 7.25p | 315775 |
| 09/02/2022 | 7.75p | 8.00p | 7.00p | 7.25p | 2303957 |
| 08/02/2022 | 7.75p | 7.92p | 7.50p | 7.75p | 213569 |
| 07/02/2022 | 7.75p | 7.94p | 7.70p | 7.75p | 59129 |
| 04/02/2022 | 7.75p | 8.00p | 7.67p | 7.75p | 46256 |
| 03/02/2022 | 7.63p | 8.00p | 7.00p | 7.75p | 217846 |
| 02/02/2022 | 7.63p | 7.76p | 7.61p | 7.63p | 121885 |
| 01/02/2022 | 7.63p | 7.76p | 7.53p | 7.63p | 195625 |
| 31/01/2022 | 8.10p | 8.20p | 7.51p | 7.63p | 825297 |
| 28/01/2022 | 8.10p | 8.20p | 7.70p | 7.85p | 452572 |
| 27/01/2022 | 8.10p | 8.20p | 8.06p | 8.10p | 220153 |
| 26/01/2022 | 8.10p | 8.21p | 8.00p | 8.10p | 446637 |
| 25/01/2022 | 8.10p | 8.20p | 8.00p | 8.10p | 254658 |
| 24/01/2022 | 8.60p | 8.60p | 8.00p | 8.10p | 1593843 |
| 21/01/2022 | 8.60p | 8.67p | 8.50p | 8.60p | 177306 |
| 20/01/2022 | 8.75p | 8.93p | 8.50p | 8.60p | 298154 |
| 19/01/2022 | 8.75p | 8.95p | 8.75p | 8.75p | 51668 |
| 18/01/2022 | 9.25p | 9.25p | 8.55p | 8.75p | 993702 |
| 17/01/2022 | 9.50p | 10.00p | 9.08p | 9.15p | 1309049 |
| 14/01/2022 | 8.75p | 9.30p | 8.54p | 9.15p | 1122663 |
| 13/01/2022 | 8.35p | 8.75p | 8.26p | 8.75p | 305346 |
| 12/01/2022 | 8.45p | 8.70p | 8.20p | 8.35p | 503546 |
| 10/01/2022 | 9.25p | 9.35p | 8.50p | 8.75p | 1489368 |
| 07/01/2022 | 9.25p | 9.44p | 9.01p | 9.25p | 432336 |
| 06/01/2022 | 9.50p | 9.84p | 9.10p | 9.25p | 913003 |
| 05/01/2022 | 9.75p | 10.00p | 9.30p | 9.50p | 617321 |
| 04/01/2022 | 9.50p | 10.00p | 9.10p | 9.75p | 891303 |
| 31/12/2021 | 9.25p | 9.50p | 9.00p | 9.50p | 337377 |
| 30/12/2021 | 9.25p | 9.40p | 9.00p | 9.25p | 212686 |
| 29/12/2021 | 9.50p | 9.85p | 9.00p | 9.25p | 219564 |
| 24/12/2021 | 9.50p | 9.60p | 9.50p | 9.50p | 25958 |
| 23/12/2021 | 9.25p | 10.00p | 9.25p | 9.50p | 61989 |
| 22/12/2021 | 9.25p | 9.50p | 9.01p | 9.25p | 55035 |
| 21/12/2021 | 9.25p | 10.00p | 9.16p | 9.25p | 108856 |
| 20/12/2021 | 9.50p | 10.00p | 9.08p | 9.25p | 184401 |
| 17/12/2021 | 9.65p | 9.67p | 9.40p | 9.65p | 358718 |
| 16/12/2021 | 9.65p | 10.00p | 9.58p | 9.65p | 491069 |
| 15/12/2021 | 8.70p | 9.50p | 8.55p | 9.25p | 501478 |
| 14/12/2021 | 8.35p | 8.90p | 8.30p | 8.70p | 228135 |
| 13/12/2021 | 8.35p | 8.90p | 8.30p | 8.35p | 1102711 |
| 10/12/2021 | 8.25p | 8.90p | 8.13p | 8.30p | 1086118 |
| 09/12/2021 | 8.40p | 8.50p | 8.15p | 8.25p | 421996 |
| 08/12/2021 | 8.75p | 8.80p | 8.00p | 8.40p | 411579 |
| 07/12/2021 | 8.85p | 9.00p | 8.53p | 8.75p | 306263 |
| 06/12/2021 | 9.00p | 9.38p | 8.40p | 8.85p | 667800 |
| 03/12/2021 | 9.00p | 9.38p | 8.65p | 9.00p | 374426 |
| 02/12/2021 | 8.75p | 9.50p | 8.50p | 9.00p | 276606 |
| 01/12/2021 | 8.95p | 9.20p | 8.50p | 8.65p | 257284 |
| 30/11/2021 | 9.75p | 10.00p | 8.55p | 8.95p | 1737535 |
| 29/11/2021 | 9.75p | 9.80p | 9.50p | 9.75p | 352511 |
| 26/11/2021 | 9.75p | 9.89p | 9.50p | 9.75p | 164994 |
| 25/11/2021 | 9.75p | 9.90p | 9.55p | 9.75p | 352496 |
| 24/11/2021 | 9.75p | 10.00p | 9.50p | 9.75p | 233861 |
| 23/11/2021 | 9.90p | 10.00p | 9.50p | 9.75p | 332643 |
| 22/11/2021 | 10.25p | 10.50p | 9.65p | 9.90p | 620211 |
| 19/11/2021 | 10.38p | 10.39p | 10.25p | 10.38p | 65142 |
| 18/11/2021 | 10.38p | 10.50p | 10.25p | 10.38p | 494792 |
| 17/11/2021 | 10.25p | 10.50p | 10.25p | 10.38p | 374665 |
| 16/11/2021 | 10.25p | 10.43p | 10.15p | 10.25p | 726935 |
| 15/11/2021 | 10.25p | 10.50p | 10.06p | 10.25p | 360145 |
| 12/11/2021 | 10.25p | 10.27p | 10.00p | 10.25p | 821143 |
| 11/11/2021 | 10.25p | 10.30p | 10.14p | 10.25p | 127699 |
| 10/11/2021 | 10.25p | 10.35p | 10.00p | 10.25p | 257471 |
| 09/11/2021 | 10.50p | 10.50p | 10.00p | 10.50p | 548361 |
| 08/11/2021 | 10.38p | 10.50p | 10.25p | 10.50p | 620955 |
| 05/11/2021 | 10.38p | 10.60p | 10.00p | 10.38p | 554045 |
| 04/11/2021 | 10.50p | 10.75p | 10.25p | 10.50p | 1890866 |
| 03/11/2021 | 10.25p | 10.75p | 10.24p | 10.50p | 497752 |
| 02/11/2021 | 10.25p | 10.50p | 10.00p | 10.25p | 215645 |
| 01/11/2021 | 10.75p | 11.00p | 10.22p | 10.25p | 534956 |
| 29/10/2021 | 10.25p | 10.70p | 10.25p | 10.60p | 589275 |
| 28/10/2021 | 10.75p | 10.87p | 10.25p | 10.25p | 1422254 |
| 27/10/2021 | 10.45p | 10.80p | 10.25p | 10.75p | 753870 |
| 26/10/2021 | 10.25p | 11.00p | 10.25p | 10.45p | 1209343 |
| 25/10/2021 | 10.25p | 10.41p | 10.20p | 10.25p | 213213 |
| 22/10/2021 | 10.63p | 10.63p | 10.00p | 10.25p | 2043055 |
| 21/10/2021 | 10.75p | 11.00p | 10.31p | 10.63p | 506304 |
| 20/10/2021 | 10.25p | 10.84p | 10.00p | 10.75p | 1503965 |
| 19/10/2021 | 10.75p | 10.80p | 10.18p | 10.25p | 346641 |
| 18/10/2021 | 10.25p | 10.75p | 10.18p | 10.75p | 796598 |
| 15/10/2021 | 10.38p | 10.69p | 10.05p | 10.25p | 784023 |
| 14/10/2021 | 10.25p | 12.00p | 10.10p | 10.38p | 6186459 |
| 13/10/2021 | 10.25p | 10.45p | 10.05p | 10.25p | 327508 |
| 12/10/2021 | 10.25p | 10.37p | 10.16p | 10.25p | 57522 |
| 11/10/2021 | 10.38p | 10.39p | 10.16p | 10.25p | 225146 |
| 08/10/2021 | 10.25p | 10.50p | 10.00p | 10.50p | 708061 |
| 07/10/2021 | 10.63p | 11.00p | 10.00p | 10.25p | 557502 |
| 06/10/2021 | 10.75p | 10.75p | 10.00p | 10.20p | 953410 |
| 05/10/2021 | 10.88p | 10.88p | 10.50p | 10.75p | 378584 |
| 04/10/2021 | 10.50p | 11.30p | 10.35p | 10.88p | 1091636 |
| 01/10/2021 | 10.38p | 11.00p | 10.00p | 10.50p | 332609 |
| 30/09/2021 | 10.50p | 10.73p | 10.26p | 10.38p | 120297 |
| 29/09/2021 | 10.25p | 10.75p | 10.01p | 10.50p | 626392 |
| 28/09/2021 | 10.50p | 10.50p | 10.00p | 10.25p | 512460 |
| 27/09/2021 | 10.63p | 10.75p | 10.10p | 10.50p | 1274616 |
| 24/09/2021 | 11.25p | 11.40p | 10.50p | 10.75p | 1515988 |
| 23/09/2021 | 11.38p | 11.50p | 11.00p | 11.25p | 921642 |
| 22/09/2021 | 11.75p | 12.00p | 11.25p | 11.38p | 1133338 |
*Close Price adjusted for both dividends and splits