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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Poolbeg Pharma (POLB) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/08/2023 | 7.00p | 8.40p | 6.94p | 7.85p | 2350467 |
| 11/08/2023 | 7.00p | 7.20p | 6.80p | 7.00p | 177725 |
| 10/08/2023 | 7.00p | 7.17p | 6.91p | 7.00p | 129022 |
| 09/08/2023 | 7.05p | 7.20p | 6.80p | 7.00p | 379807 |
| 08/08/2023 | 7.00p | 7.20p | 6.80p | 7.05p | 1083362 |
| 07/08/2023 | 7.10p | 7.20p | 6.80p | 7.00p | 364404 |
| 04/08/2023 | 7.10p | 7.20p | 7.00p | 7.10p | 402807 |
| 03/08/2023 | 7.10p | 7.20p | 7.00p | 7.10p | 222043 |
| 02/08/2023 | 7.35p | 7.43p | 7.04p | 7.20p | 311691 |
| 01/08/2023 | 7.35p | 7.47p | 7.17p | 7.35p | 561591 |
| 31/07/2023 | 7.35p | 7.50p | 7.20p | 7.35p | 500808 |
| 28/07/2023 | 7.35p | 7.50p | 7.27p | 7.35p | 250051 |
| 27/07/2023 | 7.45p | 7.50p | 7.35p | 7.35p | 646531 |
| 26/07/2023 | 7.55p | 7.60p | 7.41p | 7.45p | 713938 |
| 25/07/2023 | 7.35p | 7.64p | 7.25p | 7.55p | 1290604 |
| 24/07/2023 | 7.35p | 7.50p | 7.24p | 7.35p | 464035 |
| 21/07/2023 | 7.20p | 7.47p | 7.00p | 7.35p | 719447 |
| 20/07/2023 | 7.40p | 7.50p | 7.10p | 7.20p | 428997 |
| 19/07/2023 | 7.40p | 7.41p | 7.30p | 7.40p | 556610 |
| 18/07/2023 | 7.30p | 7.60p | 7.24p | 7.40p | 454937 |
| 17/07/2023 | 7.55p | 7.55p | 7.20p | 7.30p | 546198 |
| 14/07/2023 | 7.70p | 7.70p | 7.40p | 7.55p | 267372 |
| 13/07/2023 | 7.75p | 7.90p | 7.50p | 7.54p | 357792 |
| 12/07/2023 | 7.80p | 8.00p | 7.56p | 7.75p | 174344 |
| 11/07/2023 | 7.65p | 7.90p | 7.56p | 7.80p | 403202 |
| 10/07/2023 | 7.65p | 7.80p | 7.50p | 7.65p | 324710 |
| 07/07/2023 | 7.75p | 7.90p | 7.51p | 7.65p | 541454 |
| 06/07/2023 | 7.85p | 7.93p | 7.56p | 7.75p | 141348 |
| 05/07/2023 | 7.85p | 7.97p | 7.70p | 7.85p | 338238 |
| 04/07/2023 | 7.85p | 8.00p | 7.73p | 7.84p | 313622 |
| 03/07/2023 | 8.30p | 8.40p | 7.73p | 7.85p | 850775 |
| 30/06/2023 | 8.55p | 8.55p | 7.94p | 8.30p | 759571 |
| 29/06/2023 | 9.60p | 9.60p | 8.26p | 8.55p | 1522379 |
| 28/06/2023 | 8.05p | 9.00p | 7.90p | 8.85p | 2040732 |
| 27/06/2023 | 7.95p | 8.15p | 7.93p | 8.05p | 227895 |
| 26/06/2023 | 8.05p | 8.10p | 7.95p | 7.95p | 62161 |
| 23/06/2023 | 8.40p | 8.40p | 8.00p | 8.05p | 572185 |
| 22/06/2023 | 8.50p | 8.78p | 8.30p | 8.40p | 361102 |
| 21/06/2023 | 8.45p | 8.76p | 8.32p | 8.45p | 570602 |
| 20/06/2023 | 9.00p | 9.00p | 8.32p | 8.45p | 581886 |
| 19/06/2023 | 9.10p | 9.20p | 8.82p | 9.00p | 567823 |
| 16/06/2023 | 8.80p | 9.18p | 8.60p | 9.10p | 847908 |
| 15/06/2023 | 8.90p | 9.20p | 8.60p | 8.80p | 711908 |
| 14/06/2023 | 8.95p | 9.20p | 8.76p | 8.90p | 740282 |
| 13/06/2023 | 8.80p | 9.17p | 8.74p | 8.95p | 991526 |
| 12/06/2023 | 8.35p | 8.94p | 8.30p | 8.80p | 2066521 |
| 09/06/2023 | 8.25p | 8.50p | 8.21p | 8.35p | 634021 |
| 08/06/2023 | 8.35p | 8.50p | 8.00p | 8.25p | 310387 |
| 07/06/2023 | 8.20p | 8.44p | 8.16p | 8.40p | 457807 |
| 06/06/2023 | 8.15p | 8.40p | 8.00p | 8.20p | 526254 |
| 05/06/2023 | 8.10p | 8.42p | 7.84p | 7.84p | 859757 |
| 02/06/2023 | 7.75p | 8.18p | 7.65p | 8.10p | 933555 |
| 01/06/2023 | 7.80p | 8.00p | 7.60p | 7.75p | 487572 |
| 31/05/2023 | 7.45p | 7.80p | 7.12p | 7.80p | 1086126 |
| 30/05/2023 | 7.10p | 7.45p | 7.04p | 7.45p | 2764311 |
| 26/05/2023 | 7.05p | 7.20p | 6.96p | 7.10p | 303840 |
| 25/05/2023 | 6.90p | 7.14p | 6.80p | 7.05p | 892000 |
| 24/05/2023 | 6.90p | 7.00p | 6.80p | 6.80p | 219440 |
| 23/05/2023 | 7.10p | 7.14p | 6.80p | 6.80p | 457940 |
| 22/05/2023 | 7.30p | 7.31p | 7.00p | 7.10p | 636398 |
| 19/05/2023 | 7.30p | 7.40p | 7.20p | 7.30p | 451310 |
| 18/05/2023 | 7.30p | 7.40p | 7.20p | 7.30p | 307796 |
| 17/05/2023 | 7.45p | 7.45p | 7.20p | 7.30p | 278273 |
| 16/05/2023 | 7.45p | 7.54p | 7.30p | 7.45p | 74120 |
| 15/05/2023 | 7.65p | 7.80p | 7.31p | 7.45p | 878408 |
| 12/05/2023 | 7.55p | 7.80p | 7.50p | 7.55p | 308555 |
| 11/05/2023 | 7.40p | 7.73p | 7.30p | 7.55p | 467227 |
| 10/05/2023 | 7.05p | 7.55p | 6.90p | 7.40p | 761884 |
| 09/05/2023 | 7.05p | 7.20p | 6.94p | 7.05p | 404534 |
| 05/05/2023 | 7.05p | 7.20p | 6.92p | 7.05p | 461547 |
| 04/05/2023 | 7.00p | 7.17p | 6.83p | 7.05p | 428052 |
| 03/05/2023 | 6.90p | 7.20p | 6.82p | 7.00p | 139601 |
| 02/05/2023 | 7.20p | 7.23p | 6.82p | 6.90p | 667576 |
| 28/04/2023 | 7.20p | 7.30p | 7.10p | 7.20p | 371429 |
| 27/04/2023 | 7.40p | 7.50p | 7.09p | 7.20p | 741165 |
| 26/04/2023 | 7.60p | 7.90p | 7.22p | 7.40p | 579087 |
| 25/04/2023 | 7.50p | 7.68p | 7.34p | 7.44p | 971957 |
| 24/04/2023 | 7.70p | 7.70p | 7.30p | 7.50p | 1286411 |
| 21/04/2023 | 7.75p | 7.90p | 7.50p | 7.70p | 517469 |
| 20/04/2023 | 7.75p | 8.00p | 7.50p | 7.75p | 710556 |
| 19/04/2023 | 7.75p | 8.00p | 7.50p | 7.75p | 158617 |
| 18/04/2023 | 7.65p | 8.00p | 7.50p | 7.75p | 817459 |
| 17/04/2023 | 7.40p | 7.90p | 7.20p | 7.65p | 1038145 |
| 14/04/2023 | 7.20p | 7.60p | 7.20p | 7.40p | 1193105 |
| 13/04/2023 | 7.40p | 7.60p | 7.01p | 7.20p | 1303809 |
| 12/04/2023 | 7.25p | 7.54p | 7.10p | 7.40p | 1247566 |
| 11/04/2023 | 7.30p | 7.40p | 7.10p | 7.38p | 842395 |
| 06/04/2023 | 7.60p | 7.69p | 7.20p | 7.30p | 2453070 |
| 05/04/2023 | 7.65p | 7.90p | 7.50p | 7.60p | 885520 |
| 04/04/2023 | 7.75p | 7.84p | 7.55p | 7.65p | 571173 |
| 03/04/2023 | 7.75p | 8.08p | 7.50p | 7.75p | 596672 |
| 31/03/2023 | 8.00p | 8.02p | 7.56p | 7.75p | 919314 |
| 30/03/2023 | 7.75p | 8.10p | 7.58p | 8.00p | 495530 |
| 29/03/2023 | 7.60p | 7.90p | 7.30p | 7.65p | 1066908 |
| 28/03/2023 | 7.65p | 7.90p | 7.00p | 7.45p | 928564 |
| 27/03/2023 | 8.00p | 8.20p | 7.36p | 7.65p | 874436 |
| 24/03/2023 | 8.00p | 8.20p | 7.80p | 8.00p | 465167 |
| 23/03/2023 | 8.00p | 8.09p | 7.80p | 8.00p | 189898 |
| 22/03/2023 | 8.00p | 8.20p | 7.80p | 8.00p | 154055 |
| 21/03/2023 | 8.00p | 8.20p | 7.80p | 8.00p | 1436110 |
| 20/03/2023 | 8.15p | 8.20p | 7.83p | 8.00p | 682694 |
| 17/03/2023 | 8.35p | 8.35p | 8.08p | 8.15p | 516445 |
| 16/03/2023 | 8.35p | 8.50p | 8.05p | 8.35p | 922074 |
| 15/03/2023 | 8.65p | 8.65p | 8.21p | 8.35p | 531885 |
| 14/03/2023 | 8.90p | 8.90p | 8.55p | 8.65p | 724433 |
| 13/03/2023 | 9.05p | 9.05p | 8.70p | 8.90p | 608496 |
| 10/03/2023 | 8.65p | 9.06p | 8.50p | 8.95p | 838175 |
| 09/03/2023 | 9.35p | 9.35p | 8.60p | 8.70p | 1239350 |
| 08/03/2023 | 9.70p | 9.93p | 9.20p | 9.35p | 953154 |
| 07/03/2023 | 9.80p | 9.85p | 9.25p | 9.35p | 876259 |
| 06/03/2023 | 9.80p | 10.00p | 9.43p | 9.80p | 1112828 |
| 03/03/2023 | 9.90p | 10.10p | 9.55p | 9.80p | 2056439 |
| 02/03/2023 | 8.80p | 11.00p | 8.75p | 9.90p | 11982329 |
| 01/03/2023 | 8.50p | 8.60p | 8.33p | 8.50p | 676946 |
| 28/02/2023 | 8.70p | 8.70p | 8.30p | 8.50p | 746596 |
| 27/02/2023 | 8.90p | 8.90p | 8.60p | 8.70p | 944896 |
| 24/02/2023 | 9.05p | 9.05p | 8.80p | 8.90p | 1095434 |
| 23/02/2023 | 9.10p | 9.30p | 8.90p | 9.05p | 369207 |
| 22/02/2023 | 9.05p | 9.20p | 8.80p | 9.10p | 1738625 |
| 21/02/2023 | 9.65p | 9.65p | 8.90p | 9.05p | 3299407 |
| 20/02/2023 | 9.70p | 9.80p | 9.44p | 9.65p | 525317 |
| 17/02/2023 | 9.70p | 9.75p | 9.50p | 9.70p | 1518367 |
| 16/02/2023 | 9.90p | 9.95p | 9.50p | 9.70p | 867565 |
| 15/02/2023 | 9.50p | 10.18p | 9.40p | 9.90p | 1771760 |
| 14/02/2023 | 9.55p | 9.60p | 9.33p | 9.50p | 897248 |
| 13/02/2023 | 9.75p | 9.90p | 9.40p | 9.55p | 1025717 |
| 10/02/2023 | 10.05p | 10.30p | 9.75p | 9.75p | 1393241 |
| 09/02/2023 | 10.25p | 10.50p | 9.73p | 10.05p | 1619093 |
| 08/02/2023 | 10.25p | 10.50p | 10.00p | 10.40p | 3509846 |
| 07/02/2023 | 9.95p | 10.50p | 9.80p | 10.25p | 2301024 |
| 06/02/2023 | 9.50p | 10.20p | 9.12p | 9.90p | 2256784 |
| 03/02/2023 | 9.15p | 9.90p | 9.05p | 9.50p | 2114878 |
| 02/02/2023 | 9.25p | 9.26p | 8.90p | 9.15p | 1389636 |
| 01/02/2023 | 9.10p | 9.44p | 9.02p | 9.25p | 1143149 |
| 31/01/2023 | 9.35p | 9.70p | 9.10p | 9.10p | 1566480 |
| 30/01/2023 | 9.10p | 10.00p | 8.90p | 9.35p | 2872186 |
| 27/01/2023 | 8.90p | 9.60p | 8.84p | 9.10p | 1055562 |
| 26/01/2023 | 8.90p | 9.00p | 8.80p | 8.90p | 447397 |
| 25/01/2023 | 8.85p | 9.00p | 8.70p | 8.90p | 2150451 |
| 24/01/2023 | 8.90p | 9.20p | 8.80p | 8.85p | 1217674 |
| 23/01/2023 | 9.30p | 9.50p | 8.80p | 8.90p | 618150 |
| 20/01/2023 | 9.30p | 9.48p | 9.10p | 9.30p | 571855 |
| 19/01/2023 | 9.75p | 9.80p | 9.00p | 9.30p | 1384561 |
| 18/01/2023 | 9.60p | 9.85p | 9.50p | 9.70p | 2465633 |
| 17/01/2023 | 10.05p | 10.20p | 9.32p | 9.56p | 10515168 |
| 16/01/2023 | 9.75p | 10.20p | 9.49p | 9.80p | 3284095 |
| 13/01/2023 | 9.65p | 9.80p | 9.30p | 9.55p | 2228493 |
| 12/01/2023 | 9.20p | 9.80p | 9.00p | 9.65p | 2273303 |
| 11/01/2023 | 9.35p | 9.70p | 9.00p | 9.30p | 1931707 |
| 10/01/2023 | 9.00p | 9.50p | 8.21p | 9.35p | 4133125 |
| 09/01/2023 | 7.40p | 9.20p | 7.30p | 9.00p | 5750793 |
| 06/01/2023 | 7.20p | 7.40p | 7.00p | 7.30p | 1614976 |
| 05/01/2023 | 6.15p | 7.38p | 6.15p | 7.20p | 3088917 |
| 04/01/2023 | 6.10p | 6.30p | 6.04p | 6.15p | 805254 |
| 03/01/2023 | 6.05p | 6.20p | 5.90p | 6.18p | 1033427 |
| 30/12/2022 | 6.10p | 6.10p | 5.91p | 6.05p | 191158 |
| 29/12/2022 | 6.10p | 6.20p | 6.00p | 6.10p | 54927 |
| 28/12/2022 | 6.10p | 6.20p | 6.00p | 6.10p | 381462 |
| 23/12/2022 | 6.10p | 6.13p | 6.00p | 6.10p | 170709 |
| 22/12/2022 | 6.10p | 6.20p | 6.00p | 6.10p | 672971 |
| 21/12/2022 | 6.10p | 6.50p | 5.92p | 6.10p | 1685374 |
| 20/12/2022 | 6.15p | 6.27p | 6.00p | 6.05p | 407970 |
| 19/12/2022 | 6.50p | 6.50p | 6.10p | 6.15p | 1116489 |
| 16/12/2022 | 6.50p | 6.50p | 6.30p | 6.50p | 753197 |
| 15/12/2022 | 6.55p | 6.73p | 6.40p | 6.50p | 833815 |
| 14/12/2022 | 6.85p | 6.85p | 6.50p | 6.55p | 1009712 |
| 13/12/2022 | 7.05p | 7.05p | 6.41p | 6.55p | 1514275 |
| 12/12/2022 | 8.25p | 8.50p | 6.76p | 6.90p | 7135187 |
| 09/12/2022 | 8.50p | 8.50p | 7.81p | 7.95p | 1553376 |
| 08/12/2022 | 8.60p | 8.70p | 8.30p | 8.50p | 389385 |
| 07/12/2022 | 8.75p | 8.80p | 8.41p | 8.60p | 489634 |
| 06/12/2022 | 9.00p | 9.06p | 8.00p | 8.75p | 1310547 |
| 05/12/2022 | 9.00p | 9.20p | 8.80p | 9.00p | 624190 |
| 02/12/2022 | 9.10p | 9.20p | 8.80p | 9.00p | 735537 |
| 01/12/2022 | 9.05p | 9.20p | 8.80p | 9.10p | 1024948 |
| 30/11/2022 | 9.15p | 9.30p | 8.80p | 9.05p | 1260429 |
| 29/11/2022 | 9.15p | 9.30p | 9.00p | 9.15p | 634882 |
| 28/11/2022 | 9.35p | 9.37p | 9.00p | 9.10p | 600950 |
| 25/11/2022 | 9.35p | 9.50p | 9.28p | 9.35p | 541120 |
| 24/11/2022 | 9.70p | 9.80p | 9.09p | 9.35p | 2392503 |
| 23/11/2022 | 10.05p | 10.10p | 8.97p | 9.70p | 4912119 |
| 22/11/2022 | 10.65p | 11.00p | 10.00p | 10.00p | 3300348 |
| 21/11/2022 | 10.38p | 11.00p | 10.10p | 10.60p | 2547717 |
| 18/11/2022 | 9.90p | 11.14p | 9.80p | 10.30p | 7652262 |
| 17/11/2022 | 8.90p | 10.30p | 8.88p | 9.90p | 3860653 |
| 16/11/2022 | 9.70p | 9.90p | 8.60p | 8.90p | 3017360 |
| 15/11/2022 | 9.25p | 10.50p | 9.10p | 9.70p | 8572233 |
| 14/11/2022 | 8.15p | 9.49p | 8.09p | 9.25p | 4207008 |
| 11/11/2022 | 7.35p | 8.30p | 7.20p | 8.15p | 3063153 |
| 10/11/2022 | 6.85p | 7.50p | 6.70p | 7.40p | 1592117 |
| 09/11/2022 | 6.95p | 7.00p | 6.70p | 6.85p | 1304321 |
| 08/11/2022 | 6.70p | 7.40p | 6.60p | 6.95p | 3786260 |
| 07/11/2022 | 6.60p | 6.60p | 6.42p | 6.50p | 897508 |
| 04/11/2022 | 6.70p | 6.75p | 6.50p | 6.60p | 617547 |
| 03/11/2022 | 6.70p | 6.80p | 6.61p | 6.70p | 302974 |
| 02/11/2022 | 6.70p | 6.80p | 6.60p | 6.70p | 473370 |
| 01/11/2022 | 6.70p | 6.80p | 6.60p | 6.70p | 791267 |
| 31/10/2022 | 6.70p | 6.78p | 6.60p | 6.70p | 649683 |
| 28/10/2022 | 6.70p | 6.85p | 6.60p | 6.70p | 409155 |
| 27/10/2022 | 6.65p | 7.00p | 6.50p | 6.70p | 593423 |
*Close Price adjusted for both dividends and splits