Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Poolbeg Pharma Share Price
Poolbeg Pharma Share History

Poolbeg Pharma Share History

Poolbeg Pharma Share Price history. The following table shows end-of-day data POLB historical share prices for Poolbeg Pharma, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

POLB.L
Share PricePOLB.L
ChartsPOLB.L
TradesPOLB.L
HistoryCompare
POLB.LPOLB.L
Share NewsPOLB.L
RNSPOLB.L
Accounts
Date Open High Low Close Volume
2024-05-1313.7513.8013.4013.552,015,338
2024-05-1013.6013.7513.7513.752,021,842
2024-05-0914.0513.8513.5013.602,409,479
2024-05-0814.8514.2013.9014.053,702,916
2024-05-0713.3515.7014.3014.9011,615,364
2024-05-0613.3513.3513.3513.350
2024-05-0312.7513.7013.3513.354,983,114
2024-05-0212.8012.7512.5512.751,743,936
2024-05-0113.1012.8512.3512.804,621,415
2024-04-3011.5012.1011.1012.056,108,358
2024-04-2911.4511.2011.2011.202,612,011
2024-04-2611.6511.8011.8011.801,124,202
2024-04-2511.5011.6011.3011.604,374,152
2024-04-2410.5511.9011.3011.504,654,940
2024-04-2310.2010.5510.2010.551,234,160
2024-04-2210.6010.2010.2010.202,019,271
2024-04-1910.3510.9010.3510.601,368,085
2024-04-189.9510.359.9510.351,926,787
2024-04-179.859.959.859.95401,943
2024-04-169.9510.009.809.85698,294
2024-04-159.809.959.759.951,074,793
2024-04-129.8510.009.709.801,547,701
2024-04-1110.0010.009.859.85592,983
2024-04-1010.0010.009.809.80894,333
2024-04-0910.109.909.909.90949,416
2024-04-0810.1510.1510.0510.101,983,521
2024-04-0510.4010.0010.0010.00509,071
2024-04-0410.4010.6510.4010.402,060,428
2024-04-0310.1510.4510.2510.403,363,506
2024-04-029.8510.2010.2010.201,917,152
2024-04-019.859.859.859.850
2024-03-299.859.859.859.850
2024-03-289.659.859.609.851,325,502
2024-03-279.709.709.659.65515,069
2024-03-269.259.809.809.801,842,310
2024-03-259.409.409.259.25928,211
2024-03-229.509.909.359.401,659,629
2024-03-219.559.559.509.50618,108
2024-03-2010.1510.259.359.553,940,910
2024-03-199.9010.059.709.701,003,569
2024-03-189.859.909.809.901,355,043
2024-03-159.909.909.709.801,965,530
2024-03-149.4010.059.409.901,770,419
2024-03-139.659.659.309.402,102,391
2024-03-129.659.609.609.60876,177
2024-03-119.409.659.329.65671,581
2024-03-089.159.459.159.40827,518
2024-03-078.859.309.159.152,043,873
2024-03-069.159.158.708.853,632,959
2024-03-059.309.309.159.15496,684
2024-03-049.309.309.209.30734,788
2024-03-019.409.209.209.201,015,252
2024-02-299.209.409.159.401,445,031
2024-02-289.909.909.159.402,658,878
2024-02-2710.2510.259.909.90987,068
2024-02-2610.2010.7010.2010.25943,830
2024-02-2310.3510.3510.1510.351,311,359
2024-02-2210.9011.1510.1010.354,871,603
2024-02-2110.9010.9010.6010.901,784,135
2024-02-2011.5510.9010.9010.902,568,624
2024-02-1911.2511.5011.5011.506,497,850
2024-02-1610.2511.4011.4011.405,039,631
2024-02-1510.0010.1010.1010.107,430,723
2024-02-149.259.809.159.704,162,717
2024-02-139.359.459.259.251,132,257
2024-02-129.559.609.359.352,247,072
2024-02-099.159.409.109.351,040,700
2024-02-089.009.359.009.151,082,559
2024-02-079.259.308.859.001,902,136
2024-02-068.809.009.009.002,160,546
2024-02-058.958.958.708.80842,025
2024-02-028.809.108.909.102,149,135
2024-02-018.409.208.358.806,246,929
2024-01-318.308.808.308.354,042,599
2024-01-308.308.508.308.301,282,827
2024-01-298.408.408.308.30506,528
2024-01-268.408.408.408.40244,628
2024-01-258.258.458.258.402,962,918
2024-01-248.158.208.158.201,660,612
2024-01-238.408.408.158.151,766,522
2024-01-228.608.608.408.402,589,902
2024-01-198.908.908.608.60955,909
2024-01-189.109.108.858.901,306,592
2024-01-179.109.109.109.104,716,550
2024-01-169.109.108.758.751,638,599
2024-01-159.359.359.109.10698,772
2024-01-129.509.509.359.451,068,722
2024-01-119.759.509.509.502,617,654
2024-01-109.659.759.659.751,688,818
2024-01-099.759.759.659.65755,057
2024-01-0810.1510.159.759.751,423,141
2024-01-059.959.909.909.903,630,178
2024-01-049.509.709.509.703,659,026
2024-01-039.159.559.159.554,508,394
2024-01-029.059.159.059.15470,470
2024-01-019.059.059.059.050
2023-12-299.059.059.059.05219,573
2023-12-289.059.059.059.051,188,101
2023-12-279.259.109.109.10902,772
2023-12-269.259.259.259.250
2023-12-259.259.259.259.250
2023-12-229.259.259.259.25277,151
2023-12-219.259.259.259.251,226,369
2023-12-209.129.259.129.25699,307
2023-12-199.059.059.009.05653,841
2023-12-189.059.059.009.05504,842
2023-12-159.159.159.059.05939,316
2023-12-149.209.209.109.151,626,912
2023-12-139.259.259.209.20320,222
2023-12-128.809.258.809.252,622,284
2023-12-118.808.808.808.80301,641
2023-12-088.708.708.708.70191,250
2023-12-079.059.058.708.70765,332
2023-12-069.109.109.059.05268,673
2023-12-059.359.359.109.10385,688
2023-12-049.309.359.309.35569,711
2023-12-019.359.359.309.30266,648
2023-11-309.259.359.259.35562,994
2023-11-299.359.359.209.25552,193
2023-11-289.659.659.359.35363,125
2023-11-279.809.809.659.65470,696
2023-11-249.7010.109.809.802,552,858
2023-11-239.759.759.509.701,249,082
2023-11-229.509.859.459.751,777,218
2023-11-219.559.509.509.501,165,956
2023-11-209.309.309.209.20780,585
2023-11-179.759.759.309.302,745,176
2023-11-169.709.759.359.75830,519
2023-11-158.909.509.509.502,158,827
2023-11-149.259.258.358.902,744,561
2023-11-138.859.658.859.203,172,213
2023-11-108.108.908.248.8513,518,488
2023-11-096.858.306.858.057,822,673
2023-11-086.707.106.706.752,005,042
2023-11-076.706.706.606.70668,637
2023-11-066.706.706.706.70487,527
2023-11-036.806.606.606.601,755,525
2023-11-026.606.806.556.80946,601
2023-11-016.956.956.556.551,042,592
2023-10-316.856.856.856.851,128,401
2023-10-306.856.856.856.85132,935
2023-10-276.756.856.386.852,488,485
2023-10-267.157.156.756.75547,329
2023-10-257.057.056.956.95389,292
2023-10-246.907.056.907.05713,411
2023-10-236.806.906.806.901,320,977
2023-10-207.307.306.806.80407,220
2023-10-197.307.307.307.30234,001
2023-10-187.507.507.307.30455,314
2023-10-177.757.807.507.501,124,076
2023-10-166.907.046.907.04578,507
2023-10-136.956.956.906.90723,390
2023-10-127.007.006.906.951,338,113
2023-10-117.157.157.007.00488,273
2023-10-107.207.207.157.15134,556
2023-10-097.507.507.207.20601,239
2023-10-067.607.607.507.50401,645
2023-10-057.707.707.607.60735,283
2023-10-047.357.707.357.702,925,372
2023-10-037.257.307.307.302,191,884
2023-10-027.257.257.257.251,356,143
2023-09-297.207.257.207.251,288,758
2023-09-287.007.007.007.001,043,495
2023-09-277.007.207.007.00258,679
2023-09-266.967.306.967.25449,878
2023-09-257.007.007.007.251,722,323
2023-09-227.006.906.906.90715,928
2023-09-217.257.257.007.00944,107
2023-09-207.107.307.107.251,548,664
2023-09-197.107.106.906.951,047,754
2023-09-187.057.056.956.951,019,010
2023-09-157.257.257.057.051,096,379
2023-09-147.257.257.257.25322,759
2023-09-137.407.407.257.251,009,625
2023-09-127.057.107.057.10429,424
2023-09-117.007.057.007.05439,399
2023-09-086.907.106.907.101,329,003
2023-09-077.057.106.906.90835,543
2023-09-067.107.107.057.05509,688
2023-09-057.357.357.107.10678,492
2023-09-047.407.407.357.35110,318
2023-09-017.407.507.357.35759,732
2023-08-317.607.607.407.40320,459
2023-08-307.507.607.507.60348,342
2023-08-297.557.557.407.501,425,465
2023-08-287.507.507.507.500
2023-08-257.607.507.507.50120,840
2023-08-248.058.057.507.601,076,716
2023-08-238.208.208.058.05242,179
2023-08-227.958.257.958.20461,759
2023-08-217.857.957.857.95228,055
2023-08-188.358.357.857.85848,617
2023-08-178.358.458.358.35465,591
2023-08-167.608.508.208.353,027,725
2023-08-157.857.857.607.60630,667
2023-08-147.007.857.607.852,350,463
2023-08-117.007.007.007.00177,725
2023-08-107.007.007.007.00129,022
2023-08-097.057.056.907.00379,807
2023-08-087.007.056.907.051,083,362
2023-08-077.107.107.007.00364,404
2023-08-047.107.107.107.10402,807
2023-08-037.107.107.107.10222,043
2023-08-027.357.207.207.20311,691
2023-08-017.357.357.257.35561,591
2023-07-317.357.357.357.35500,808
2023-07-287.357.507.357.35250,051
2023-07-277.457.457.357.35646,531
2023-07-267.557.557.457.45713,938
2023-07-257.357.607.357.551,290,604
2023-07-247.357.357.357.35464,035
2023-07-217.207.357.107.35719,447
2023-07-207.407.407.207.20428,996
2023-07-197.407.407.407.40556,610
2023-07-187.307.457.307.40454,937
2023-07-177.557.557.307.30546,197
2023-07-147.707.707.557.55267,372
2023-07-137.757.707.547.54357,792
2023-07-127.807.807.757.75174,343
2023-07-117.657.807.657.80403,202
2023-07-107.657.657.657.65324,709
2023-07-077.757.707.607.65541,453
2023-07-067.857.857.757.75141,348
2023-07-057.857.857.857.85338,238
2023-07-047.857.857.847.84313,622
2023-07-038.308.307.857.85850,775
2023-06-308.558.307.948.30759,571
2023-06-299.609.608.558.551,522,377
2023-06-288.058.958.058.852,040,731
2023-06-277.958.057.958.05227,895
2023-06-268.058.057.957.9562,161
2023-06-238.408.408.058.05572,185
2023-06-228.508.608.408.40361,102
2023-06-218.458.658.458.45570,602
2023-06-209.008.708.458.45581,886
2023-06-199.109.109.009.00567,823
2023-06-168.809.108.759.10847,908
2023-06-158.908.908.808.80711,908
2023-06-148.958.958.908.90740,282
2023-06-138.809.058.958.95991,526
2023-06-128.358.808.358.802,066,521
2023-06-098.258.408.258.35634,021
2023-06-088.358.358.258.25310,387
2023-06-078.208.408.208.40957,807
2023-06-068.158.308.208.20526,254
2023-06-058.107.847.847.84859,757
2023-06-027.758.107.758.10933,555
2023-06-017.807.807.707.75487,572
2023-05-317.267.857.267.801,086,126
2023-05-307.107.457.107.453,014,311
2023-05-297.107.107.107.100
2023-05-267.057.107.057.10303,840
2023-05-256.907.056.907.05892,000
2023-05-246.906.806.806.80219,440
2023-05-237.107.106.806.80457,940
2023-05-227.307.307.107.10636,398
2023-05-197.307.307.307.30451,310
2023-05-187.307.307.257.30307,796
2023-05-177.457.457.307.30278,273
2023-05-167.457.457.457.4574,120
2023-05-157.657.657.457.45878,408
2023-05-127.557.557.557.55308,555
2023-05-117.407.557.407.55467,227
2023-05-107.057.407.057.40761,884
2023-05-097.057.057.057.05404,534
2023-05-087.057.057.057.050
2023-05-057.057.056.957.05461,547
2023-05-047.007.056.907.05428,052
2023-05-036.907.006.907.00139,601
2023-05-027.207.206.906.90667,576
2023-05-017.207.207.207.200
2023-04-287.207.207.207.20371,429
2023-04-277.407.447.207.20741,165
2023-04-267.607.607.407.40579,087
2023-04-257.507.447.447.44971,957
2023-04-247.707.707.507.501,326,658
2023-04-217.757.757.707.70517,469
2023-04-207.757.757.757.751,710,556
2023-04-197.757.757.757.75158,615
2023-04-187.658.007.757.75817,459
2023-04-177.407.907.657.651,038,145
2023-04-147.207.457.207.401,193,105
2023-04-137.407.407.107.201,303,809
2023-04-127.257.407.257.401,247,566
2023-04-117.307.387.387.38842,395
2023-04-107.307.307.307.300
2023-04-077.307.307.307.300
2023-04-067.607.607.307.302,453,070
2023-04-057.657.607.607.60885,520
2023-04-047.757.757.607.65571,173
2023-04-037.757.857.757.75596,672
2023-03-318.008.007.657.75919,314
2023-03-307.758.007.758.00495,529
2023-03-297.607.657.607.651,066,908
2023-03-287.007.657.007.45928,563
2023-03-278.007.657.607.65874,436
2023-03-248.008.008.008.00465,167
2023-03-238.008.007.808.00189,898
2023-03-228.008.008.008.00154,055
2023-03-218.008.157.908.001,436,110
2023-03-208.158.008.008.00682,694
2023-03-178.358.358.158.15516,445
2023-03-168.358.408.158.35922,072
2023-03-158.658.658.408.65531,885
2023-03-148.908.908.658.65724,433
2023-03-139.059.058.858.90608,496
2023-03-108.658.858.658.70730,545
2023-03-099.359.358.568.702,344,735
2023-03-089.709.859.359.35953,154
2023-03-079.809.809.359.35876,259
2023-03-069.809.809.659.801,112,828
2023-03-039.909.859.809.802,056,439
2023-03-028.8010.859.859.9011,982,324
2023-03-018.508.508.458.50676,946
2023-02-288.708.708.458.50746,596
2023-02-278.908.908.708.70944,895
2023-02-249.059.058.858.901,095,434
2023-02-239.109.108.959.05369,206
2023-02-229.059.158.859.101,738,625
2023-02-219.659.659.059.053,299,407
2023-02-209.709.709.659.65525,317
2023-02-179.709.709.609.702,018,367
2023-02-169.909.909.709.70867,565
2023-02-159.5010.109.509.901,771,760
2023-02-149.559.559.409.50897,247
2023-02-139.759.759.539.551,025,717
2023-02-1010.0510.109.759.751,393,241
2023-02-0910.2510.259.8010.051,619,092
2023-02-0810.2510.4010.4010.403,509,846
2023-02-079.9510.359.9510.252,301,024
2023-02-069.1210.159.129.902,256,784
2023-02-039.159.509.109.502,114,878
2023-02-029.259.259.009.151,389,636
2023-02-019.109.309.109.251,143,149
2023-01-319.359.559.109.101,566,479
2023-01-309.109.359.109.352,872,185
2023-01-278.909.608.909.101,055,562
2023-01-268.909.008.908.90447,397
2023-01-258.859.009.008.902,150,451
2023-01-248.909.008.858.851,217,674
2023-01-239.309.308.908.90618,150
2023-01-209.309.359.309.30571,855
2023-01-199.759.759.259.301,384,561
2023-01-189.609.709.609.702,465,633
2023-01-1710.059.689.329.5610,790,168
2023-01-169.759.809.609.803,284,095
2023-01-139.659.659.409.552,228,493
2023-01-129.209.659.209.652,273,303
2023-01-119.359.309.309.301,931,707
2023-01-109.209.358.459.354,133,125
2023-01-097.409.107.409.005,785,792
2023-01-067.387.387.307.301,614,976
2023-01-056.157.306.157.203,088,917
2023-01-046.106.206.106.15805,254
2023-01-036.056.186.186.181,033,427
2023-01-026.056.056.056.050
2022-12-306.106.106.006.05191,158
2022-12-296.106.106.106.1054,927
2022-12-286.106.106.056.10381,462
2022-12-276.106.106.106.100
2022-12-266.106.106.106.100
2022-12-236.106.106.106.10170,709
2022-12-226.106.106.106.10672,971
2022-12-216.106.456.056.101,685,374
2022-12-206.156.256.056.05407,970
2022-12-196.506.506.156.151,116,489
2022-12-166.506.506.356.50753,197
2022-12-156.556.706.506.50833,815
2022-12-146.856.856.556.551,009,712
2022-12-137.057.056.556.551,514,275
2022-12-128.258.006.906.907,135,186
2022-12-098.508.507.907.951,553,376
2022-12-088.608.608.508.50389,385
2022-12-078.758.708.608.60489,634
2022-12-069.009.008.758.751,660,547
2022-12-059.009.009.009.00624,189
2022-12-029.109.009.009.00735,536
2022-12-019.059.109.009.101,024,948
2022-11-309.159.159.059.051,260,428
2022-11-299.159.159.159.15634,882
2022-11-289.359.109.009.10600,950
2022-11-259.359.359.359.35541,120
2022-11-249.709.709.259.352,392,502
2022-11-2310.0510.059.059.704,912,119
2022-11-2210.6510.7510.0010.003,300,347
2022-11-2110.3810.6010.6010.602,797,717
2022-11-189.9010.3010.3010.307,652,262
2022-11-178.9010.159.809.903,860,652
2022-11-169.709.758.608.903,017,360
2022-11-159.2510.459.209.708,572,233
2022-11-148.159.258.159.254,207,008
2022-11-117.608.157.358.153,063,153
2022-11-106.857.406.857.401,592,116
2022-11-096.956.956.856.851,304,321
2022-11-086.707.156.806.953,786,260
2022-11-076.606.606.506.50897,508
2022-11-046.706.706.606.60617,547
2022-11-036.706.706.706.70302,974
2022-11-026.606.706.606.70473,370
2022-11-016.706.706.706.70791,267
2022-10-316.706.706.706.70649,683
2022-10-286.706.756.706.70409,155
2022-10-276.656.706.606.70593,423
2022-10-266.856.856.656.65978,732
2022-10-256.856.856.756.851,340,450
2022-10-247.057.007.007.001,737,666
2022-10-216.957.056.807.051,608,063
2022-10-206.807.156.806.801,240,372
2022-10-196.956.956.706.80751,536
2022-10-187.157.007.007.00540,866
2022-10-176.557.156.707.152,548,433
2022-10-146.456.306.306.30374,544
2022-10-136.756.756.456.451,206,661
2022-10-127.006.706.706.701,003,917
2022-10-116.757.456.556.956,131,396
2022-10-106.456.766.766.763,609,410
2022-10-075.856.656.306.458,290,490
2022-10-064.855.905.105.905,274,202
2022-10-054.754.754.654.701,853,781
2022-10-044.504.804.704.75801,464
2022-10-034.404.604.254.451,884,236
2022-09-304.404.404.404.40380,790
2022-09-294.604.604.404.40888,296
2022-09-284.654.654.604.60893,397
2022-09-274.754.754.654.651,172,077
2022-09-264.754.804.704.75565,241
2022-09-234.954.954.754.75412,026
2022-09-225.005.004.954.95194,854
2022-09-215.105.105.005.00180,960
2022-09-205.005.004.954.95458,825
2022-09-195.005.005.005.000
2022-09-165.005.005.005.00479,701
2022-09-155.155.154.855.001,938,241
2022-09-145.355.405.155.251,826,929
2022-09-135.155.355.155.35924,370
2022-09-124.955.154.955.151,257,673
2022-09-094.905.054.904.95244,250
2022-09-084.904.904.904.90760,877
2022-09-075.205.204.854.851,448,649
2022-09-064.605.204.905.205,457,376
2022-09-054.604.604.604.601,294,983
2022-09-024.804.804.604.601,221,962
2022-09-014.704.804.704.80605,231
2022-08-314.504.504.504.501,244,375
2022-08-304.504.504.504.50336,061
2022-08-294.504.504.504.500
2022-08-264.604.604.504.50867,108
2022-08-254.604.604.604.60522,650
2022-08-244.604.604.604.60354,084
2022-08-234.604.754.604.60983,989
2022-08-224.854.854.604.60629,899
2022-08-194.205.104.204.853,034,663
2022-08-184.104.204.104.202,524,253
2022-08-174.104.104.104.10829,537
2022-08-164.204.104.104.102,214,445
2022-08-154.354.304.154.20962,547
2022-08-124.504.504.254.301,800,961
2022-08-114.454.504.454.50855,113
2022-08-104.604.604.404.45707,421
2022-08-094.704.704.604.60485,780
2022-08-084.654.704.604.70561,567
2022-08-054.754.754.604.65672,335
2022-08-044.854.854.754.75719,073
2022-08-034.854.854.854.85461,679
2022-08-024.904.904.754.85535,324
2022-08-014.704.904.854.90455,820
2022-07-294.804.854.754.85376,688
2022-07-284.804.804.804.80262,127
2022-07-274.804.804.804.80157,166
2022-07-264.854.904.904.90382,295
2022-07-254.955.054.854.85687,700
2022-07-225.005.154.904.95784,453
2022-07-215.105.104.905.00666,202
2022-07-205.005.145.105.10460,976
2022-07-194.654.854.654.85996,224
2022-07-184.804.804.654.651,191,535
2022-07-154.754.854.754.802,667,700
2022-07-144.904.904.754.751,442,953
2022-07-135.205.204.904.90654,637
2022-07-124.705.404.755.2013,008,570
2022-07-114.904.904.704.70879,429
2022-07-084.954.954.704.902,630,053
2022-07-075.155.154.954.951,892,841
2022-07-065.305.305.155.15745,652
2022-07-055.305.205.205.30464,423
2022-07-045.305.305.105.301,247,462
2022-07-015.305.305.105.30875,994
2022-06-305.655.655.255.30551,406
2022-06-295.755.755.655.65250,156
2022-06-285.855.855.605.75817,649
2022-06-275.756.155.755.852,163,395
2022-06-245.655.905.655.70507,173
2022-06-235.555.655.405.65518,466
2022-06-225.605.555.505.55840,886
2022-06-214.505.905.905.902,648,305
2022-06-204.654.654.504.50954,026
2022-06-174.704.704.654.65766,261
2022-06-165.055.054.704.701,263,718
2022-06-155.055.054.905.05786,549
2022-06-145.355.355.055.05959,292
2022-06-135.805.805.255.35824,000
2022-06-105.905.905.655.801,318,159
2022-06-095.605.905.705.901,646,926
2022-06-085.905.905.405.602,084,976
2022-06-076.256.255.755.901,071,417
2022-06-066.306.306.256.25653,731
2022-06-036.306.306.306.300
2022-06-026.306.306.306.300
2022-06-016.406.406.106.302,149,628
2022-05-316.806.906.406.401,894,985
2022-05-306.856.956.806.802,214,330
2022-05-277.607.606.606.856,026,860
2022-05-266.257.906.307.9011,841,619
2022-05-254.856.006.006.004,683,252
2022-05-244.554.854.654.852,520,938
2022-05-234.404.704.154.555,075,731
2022-05-204.754.804.404.402,748,993
2022-05-194.854.514.514.511,225,485
2022-05-185.204.984.984.981,677,867
2022-05-175.355.355.155.201,168,171
2022-05-165.355.355.355.35134,729
2022-05-135.355.355.355.35138,989
2022-05-125.455.455.355.35173,889
2022-05-115.405.405.405.4062,658
2022-05-105.905.905.405.40375,125
2022-05-096.256.255.905.90241,220
2022-05-066.256.256.256.25125,927
2022-05-056.306.306.056.10387,149
2022-05-046.356.356.306.30113,884
2022-05-036.356.356.356.3592,255
2022-05-026.356.356.356.350
2022-04-296.356.356.356.35346,047
2022-04-286.306.356.306.35545,958
2022-04-276.306.356.306.301,108,551
2022-04-266.356.356.156.1524,530
2022-04-256.356.356.356.35685,641
2022-04-226.356.206.206.20141,375
2022-04-216.206.356.206.35361,381
2022-04-206.206.306.206.201,862,419
2022-04-196.706.406.206.20498,077
2022-04-186.706.706.706.700
2022-04-156.706.706.706.700
2022-04-146.756.756.656.70730,997
2022-04-136.356.356.256.25208,580
2022-04-126.356.356.206.35118,521
2022-04-116.256.406.356.35609,147
2022-04-085.756.155.755.952,475,358
2022-04-075.755.755.755.75687,270
2022-04-066.756.755.605.751,053,137
2022-04-057.006.756.506.75454,689
2022-04-047.007.006.507.00199,032
2022-04-017.007.007.007.00117,525
2022-03-317.007.006.756.75586,655
2022-03-306.006.656.406.651,118,523
2022-03-296.006.146.146.0042,285
2022-03-286.006.006.006.0032,620
2022-03-256.006.006.006.0049,383
2022-03-245.756.005.506.001,060,624
2022-03-235.755.755.755.75319,644
2022-03-226.005.755.505.50935,338
2022-03-216.006.005.506.00557,813
2022-03-186.006.006.006.0014,250
2022-03-176.256.256.006.00386,517
2022-03-166.256.256.256.25692,593
2022-03-156.256.256.256.2596,451
2022-03-146.156.256.156.2577,884
2022-03-116.256.256.156.15287,946
2022-03-106.506.506.256.25228,214
2022-03-096.506.506.506.50192,694
2022-03-086.606.606.506.50310,978
2022-03-076.256.606.256.60638,132
2022-03-046.756.506.106.25509,158
2022-03-036.256.756.006.75357,519
2022-03-026.256.256.156.25129,027
2022-03-016.756.756.106.25385,107
2022-02-286.756.756.756.75648,924
2022-02-255.856.755.856.75769,339
2022-02-245.045.855.005.851,099,260
2022-02-235.105.255.105.25461,359
2022-02-225.255.105.105.10539,143
2022-02-215.455.655.405.55439,425
2022-02-186.256.355.455.453,661,021
2022-02-176.256.256.046.251,224,852
2022-02-166.656.656.356.35731,708
2022-02-156.856.856.656.65187,794
2022-02-147.157.156.856.85267,839
2022-02-117.257.257.007.15310,415
2022-02-107.257.007.007.25315,775
2022-02-097.757.257.007.252,303,957
2022-02-087.757.757.757.75193,569
2022-02-077.757.757.757.7559,129
2022-02-047.757.757.757.7546,256
2022-02-037.637.007.007.75217,846
2022-02-027.637.637.637.63121,885
2022-02-017.637.637.637.63195,625
2022-01-318.108.107.637.63825,297
2022-01-288.108.107.857.85452,572
2022-01-278.108.208.108.10220,153
2022-01-268.108.108.108.10446,637
2022-01-258.108.108.108.10254,658
2022-01-248.608.608.108.101,593,843
2022-01-218.608.608.608.60177,306
2022-01-208.758.758.608.60298,154
2022-01-198.758.758.758.7551,668
2022-01-189.259.258.758.75993,702
2022-01-179.509.759.159.151,309,049
2022-01-148.759.158.759.151,122,663
2022-01-138.358.758.258.75305,346
2022-01-128.458.458.358.35503,546
2022-01-118.758.758.458.45808,289
2022-01-109.259.258.358.751,489,368
2022-01-079.259.259.259.25732,336
2022-01-069.509.509.259.25913,003
2022-01-0510.0010.009.409.50617,321
2022-01-049.509.759.509.75891,303
2022-01-039.509.509.509.500
2021-12-319.259.509.259.50337,377
2021-12-309.259.259.009.25212,686
2021-12-299.509.509.259.25219,564
2021-12-289.509.509.509.500
2021-12-279.509.509.509.500
2021-12-249.509.509.509.5025,958
2021-12-239.259.509.259.5061,989
2021-12-229.259.259.259.2555,035
2021-12-219.259.509.259.25108,856
2021-12-209.509.509.259.25184,401
2021-12-179.659.659.659.65358,718
2021-12-169.659.759.309.65491,069
2021-12-158.709.258.709.25501,478
2021-12-148.358.708.258.70228,135
2021-12-138.358.558.358.351,637,443
2021-12-108.258.308.308.301,441,386
2021-12-098.408.258.208.25421,996
2021-12-088.758.758.408.40411,579
2021-12-078.858.858.758.75306,263
2021-12-069.009.158.758.85667,800
2021-12-039.008.768.769.00374,426
2021-12-028.759.008.759.00276,606
2021-12-018.958.958.658.65257,284
2021-11-309.759.758.758.951,737,535
2021-11-299.759.759.759.75352,511
2021-11-269.759.759.509.75164,994
2021-11-259.759.759.759.75352,496
2021-11-249.759.759.509.75233,861
2021-11-239.9010.0010.009.75332,643
2021-11-2210.2510.259.909.90620,211
2021-11-1910.3810.3810.3810.3865,142
2021-11-1810.3810.3810.3810.38494,792
2021-11-1710.2510.3810.2510.38374,665
2021-11-1610.2510.2510.2510.25726,935
2021-11-1510.2510.2510.2510.25360,145
2021-11-1210.2510.2510.2510.25821,143
2021-11-1110.2510.2510.2510.25127,699
2021-11-1010.2510.2510.2510.25257,471
2021-11-0910.5010.5010.2510.50548,361
2021-11-0810.3810.5010.3810.50620,955
2021-11-0510.3810.5010.2510.38554,045
2021-11-0410.5010.7510.5010.501,890,866
2021-11-0310.2510.5010.2510.50497,752
2021-11-0210.2510.2510.2510.25215,645
2021-11-0110.7510.5010.5010.25534,956
2021-10-2910.2510.6010.6010.60589,275
2021-10-2810.7510.8010.2510.251,422,254
2021-10-2710.4510.7510.3810.75753,870
2021-10-2611.0011.0010.2510.451,209,343
2021-10-2510.2510.2510.0010.25213,213
2021-10-2210.6310.2510.1310.252,043,055
2021-10-2110.7510.7510.6310.63506,304
2021-10-2010.2510.7510.2510.751,503,965
2021-10-1910.7510.7510.2510.25346,641
2021-10-1810.2510.7510.2510.75796,598
2021-10-1510.3810.6310.1310.25784,023
2021-10-1410.5011.7010.1310.387,036,459
2021-10-1310.2510.1010.1010.25327,508
2021-10-1210.2510.2510.2510.2557,522
2021-10-1110.3810.2510.2510.25225,146
2021-10-0810.2510.5010.0010.50708,061
2021-10-0710.6310.2510.0010.25557,502
2021-10-0610.7510.2010.2010.20953,410
2021-10-0510.8810.8810.7510.75378,584
2021-10-0410.5011.1310.5010.881,091,636
2021-10-0110.3810.5010.5010.50332,609
2021-09-3010.5010.5010.3810.38120,297
2021-09-2910.2510.5010.0010.50626,392
2021-09-2810.5010.5010.2510.25512,460
2021-09-2710.6310.5010.3810.501,274,616
2021-09-2411.2511.2510.7510.752,015,988
2021-09-2311.3811.3811.2511.25921,642
2021-09-2211.7511.7511.3811.381,133,338
2021-09-2111.2511.2511.2511.25997,189
2021-09-2011.1311.1311.1311.13448,604
2021-09-1711.6311.6311.1311.131,031,200
2021-09-1611.7511.7511.5011.63357,248
2021-09-1511.8812.0011.2511.751,881,930
2021-09-1411.8811.8811.7511.88416,664
2021-09-1311.7511.5011.5011.751,045,692
2021-09-1012.0012.0011.7511.75475,870
2021-09-0912.2512.2511.8812.00353,751
2021-09-0811.7512.3012.3012.25557,350
2021-09-0713.1013.1011.6311.751,500,273
2021-09-0612.7513.0012.9012.901,314,326
2021-09-0312.8512.8512.7012.751,674,697
2021-09-0212.3013.1512.8012.803,267,184
2021-09-0111.6312.3012.2012.302,979,607
2021-08-3111.1311.5511.3811.502,626,421
2021-08-3011.1311.1311.1311.130
2021-08-2711.0011.1311.0011.131,341,393
2021-08-2611.1511.5011.0011.001,695,796
2021-08-2510.8811.2511.0011.153,422,615
2021-08-2410.7510.8810.7510.882,491,651
2021-08-239.1010.9510.3010.9511,033,088
2021-08-208.758.758.758.75817,817
2021-08-199.759.758.408.753,253,552
2021-08-1810.259.509.509.501,409,466
2021-08-1710.2510.2510.2510.25149,126
2021-08-1610.2510.2510.2510.25294,355
2021-08-1310.2510.2510.2510.25356,955
2021-08-1210.3810.3810.2510.25675,063
2021-08-1110.6310.6310.3810.38453,161
2021-08-1010.6310.6310.5010.63788,324
2021-08-0910.7510.7510.6310.631,317,394
2021-08-0610.8811.0010.7510.75548,423
2021-08-0510.8810.8810.8810.88892,750
2021-08-0410.8810.8810.8810.88149,446
2021-08-0310.7511.0010.7511.00735,207
2021-08-0210.7511.0010.7010.70503,975
2021-07-3010.7510.7510.7510.75898,631
2021-07-2910.8810.8810.7510.75539,917
2021-07-2810.7510.7510.7510.75864,875
2021-07-2711.1011.1010.7510.75462,604
2021-07-2610.8811.2510.7511.101,393,818
2021-07-2310.6310.9010.8810.881,121,528
2021-07-2210.7510.8810.6310.632,318,053
2021-07-2110.6310.7510.6210.633,132,700
2021-07-2010.9010.9010.5010.634,061,821
2021-07-1911.0010.7510.2510.7511,261,890
Top Risers
Share Change
Sondrel Plc (SND)6.2535.87%
Mobile Tornado (MBT)2.4023.08%
Vast Res (VAST)0.37510.29%
4basebio Plc (4BB)1,335.009.43%
Faron Pharma (FARN)235.009.3%
Top Fallers
Share Change
Genedrive (GDR)2.075-17%
Zytronic (ZYT)52.50-16%
Pennant International (PEN)27.00-12.9%
Rev Bars (RBG)1.50-11.76%
Headlam (HEAD)158.00-10.48%
Top By Volume
Share Volume
HSBC Holdings (HSBA)704.9034,953,558
Vela Technologies (VELA)0.01232,714,711
Aptamer Group (APTA)0.7526,950,814
Blue Star (BLU)0.032525,152,284
Cap-xx (CPX)0.09522,938,208

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.