Polarean Imaging (POLX) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Polarean Imaging

Date Open High Low Close* Volume
13/10/2023 8.75p 8.89p 8.56p 8.75p 84780
12/10/2023 8.75p 9.00p 8.55p 8.75p 33554
11/10/2023 8.75p 9.00p 8.50p 8.75p 244297
10/10/2023 8.75p 9.00p 8.71p 8.75p 150531
09/10/2023 8.15p 9.00p 7.50p 8.75p 541244
06/10/2023 8.15p 8.24p 7.91p 8.15p 391545
05/10/2023 8.70p 8.70p 7.70p 8.15p 1321412
04/10/2023 8.80p 8.90p 8.50p 8.70p 437915
03/10/2023 9.15p 9.15p 8.38p 8.80p 1845598
02/10/2023 10.10p 10.50p 9.00p 9.15p 2019058
29/09/2023 9.40p 10.50p 9.40p 10.10p 1776371
28/09/2023 10.15p 10.15p 9.25p 9.40p 982299
27/09/2023 10.15p 10.50p 9.80p 10.15p 939526
26/09/2023 10.10p 10.50p 9.80p 10.15p 257616
25/09/2023 10.38p 10.50p 9.75p 9.85p 172003
22/09/2023 9.50p 10.89p 9.13p 10.38p 3267010
21/09/2023 9.25p 9.68p 9.00p 9.50p 439171
20/09/2023 9.75p 10.00p 9.10p 9.25p 633254
19/09/2023 10.00p 10.50p 9.75p 9.75p 664151
18/09/2023 10.00p 10.50p 9.50p 9.70p 794771
15/09/2023 9.25p 10.50p 9.25p 10.00p 2102364
14/09/2023 10.75p 11.00p 9.06p 9.25p 1085585
13/09/2023 10.75p 11.00p 10.00p 10.75p 802347
12/09/2023 10.75p 11.00p 10.50p 10.75p 318733
11/09/2023 11.50p 11.69p 10.50p 10.75p 436150
08/09/2023 12.50p 13.00p 11.13p 11.50p 651244
07/09/2023 13.50p 13.50p 10.41p 11.50p 2388371
06/09/2023 14.00p 14.50p 13.00p 14.50p 228246
05/09/2023 14.50p 15.00p 13.00p 14.00p 575124
04/09/2023 14.50p 15.00p 14.00p 14.00p 198284
01/09/2023 15.00p 15.00p 14.00p 14.50p 214508
31/08/2023 15.00p 15.50p 14.12p 15.00p 254703
30/08/2023 15.00p 15.50p 14.62p 15.00p 253058
29/08/2023 16.00p 17.80p 14.00p 15.00p 1761547
25/08/2023 13.25p 16.00p 13.25p 15.25p 1904788
24/08/2023 13.25p 13.50p 13.00p 13.00p 309486
23/08/2023 14.25p 14.50p 13.20p 13.25p 1046351
22/08/2023 14.25p 14.50p 14.25p 14.25p 793704
21/08/2023 14.25p 14.50p 14.00p 14.25p 83795
18/08/2023 14.25p 14.50p 14.19p 14.25p 112196
17/08/2023 14.25p 14.50p 14.00p 14.25p 94063
16/08/2023 14.50p 15.00p 14.03p 14.25p 808555
15/08/2023 15.00p 15.00p 14.13p 14.50p 394567
14/08/2023 15.25p 15.50p 14.50p 15.00p 209973
11/08/2023 15.50p 16.00p 14.88p 15.25p 613152
10/08/2023 15.75p 16.00p 14.50p 15.50p 1246250
09/08/2023 18.00p 18.50p 15.50p 15.75p 1674260
08/08/2023 18.50p 18.75p 17.50p 17.75p 376811
07/08/2023 17.25p 18.75p 17.25p 18.50p 550510
04/08/2023 16.25p 17.66p 15.25p 17.25p 2202575
03/08/2023 18.50p 18.65p 15.53p 15.80p 2334903
02/08/2023 20.25p 20.25p 15.25p 16.50p 3778523
01/08/2023 20.50p 21.00p 19.50p 21.00p 759156
31/07/2023 21.50p 22.00p 20.00p 20.50p 570733
28/07/2023 22.50p 22.60p 20.66p 21.25p 404307
27/07/2023 20.50p 23.48p 20.48p 22.50p 947524
26/07/2023 21.25p 22.00p 20.10p 20.50p 151157
25/07/2023 21.25p 22.40p 20.50p 21.25p 200012
24/07/2023 21.25p 21.29p 20.58p 21.25p 138330
21/07/2023 21.25p 22.00p 20.50p 21.25p 148823
20/07/2023 21.25p 21.85p 20.77p 21.25p 23810
19/07/2023 21.25p 22.00p 20.50p 21.25p 62926
18/07/2023 20.50p 21.79p 20.00p 21.25p 404633
17/07/2023 21.50p 22.00p 19.61p 20.50p 645176
14/07/2023 22.25p 23.00p 21.00p 21.50p 413634
13/07/2023 22.50p 23.00p 21.33p 22.25p 218030
12/07/2023 23.00p 23.00p 22.00p 22.50p 110323
11/07/2023 23.00p 23.15p 22.51p 23.00p 13539
10/07/2023 23.50p 24.00p 22.50p 23.50p 94481
07/07/2023 24.25p 24.25p 22.11p 23.50p 321337
06/07/2023 24.50p 25.00p 24.00p 24.25p 347629
05/07/2023 25.25p 26.00p 24.12p 24.50p 283542
04/07/2023 25.00p 26.00p 24.44p 25.25p 39797
03/07/2023 24.25p 26.00p 23.00p 25.00p 349573
30/06/2023 24.50p 25.00p 23.00p 24.25p 206919
29/06/2023 24.50p 24.50p 24.00p 24.50p 50111
28/06/2023 25.50p 26.00p 24.01p 24.50p 264470
27/06/2023 26.25p 26.25p 25.00p 25.50p 264775
26/06/2023 25.75p 27.00p 25.50p 26.25p 206124
23/06/2023 25.75p 26.00p 25.50p 25.75p 161317
22/06/2023 26.50p 27.00p 25.00p 25.75p 391604
21/06/2023 29.00p 30.00p 26.00p 26.75p 839829
20/06/2023 29.00p 30.00p 28.00p 28.75p 115733
19/06/2023 29.00p 30.00p 28.00p 29.00p 94073
16/06/2023 29.50p 29.60p 28.00p 29.00p 126203
15/06/2023 30.75p 31.28p 28.00p 29.50p 531577
14/06/2023 29.75p 33.00p 29.75p 30.75p 1304176
13/06/2023 27.00p 30.50p 26.83p 29.75p 870519
12/06/2023 26.00p 28.00p 25.00p 27.00p 407271
09/06/2023 25.00p 27.00p 25.00p 26.00p 205911
08/06/2023 26.00p 27.00p 24.67p 25.25p 551741
07/06/2023 26.50p 27.00p 25.00p 26.00p 252458
06/06/2023 27.50p 28.00p 26.00p 26.50p 345061
05/06/2023 27.00p 30.00p 26.36p 27.50p 1683349
02/06/2023 24.50p 28.80p 21.50p 26.00p 2010545
01/06/2023 23.50p 25.00p 23.00p 24.50p 179703
31/05/2023 24.50p 24.50p 23.00p 23.50p 171510
30/05/2023 23.75p 25.00p 23.50p 24.50p 182823
26/05/2023 23.25p 24.00p 21.31p 23.75p 458887
25/05/2023 23.50p 24.00p 22.50p 23.25p 107205
24/05/2023 24.50p 25.00p 23.27p 23.50p 103276
23/05/2023 26.50p 27.00p 24.00p 24.50p 450571
22/05/2023 27.00p 28.00p 26.00p 26.50p 188440
19/05/2023 27.50p 28.00p 26.00p 27.00p 103168
18/05/2023 27.25p 28.00p 26.50p 27.50p 155293
17/05/2023 28.25p 28.50p 26.36p 27.25p 191929
16/05/2023 27.50p 29.00p 27.00p 28.25p 326819
15/05/2023 27.50p 28.00p 27.00p 27.50p 291169
12/05/2023 26.00p 28.00p 26.00p 27.30p 841183
11/05/2023 24.25p 27.50p 23.50p 26.00p 1058983
10/05/2023 24.25p 24.25p 23.50p 24.25p 20794
09/05/2023 24.25p 25.00p 23.50p 24.25p 171388
05/05/2023 24.25p 25.00p 23.50p 24.25p 89239
04/05/2023 24.50p 25.00p 23.50p 24.00p 376827
03/05/2023 24.50p 25.00p 24.00p 24.50p 167406
02/05/2023 24.25p 25.00p 23.50p 24.50p 636418
28/04/2023 23.25p 24.50p 23.00p 24.25p 443597
27/04/2023 24.25p 24.50p 23.00p 23.25p 103569
26/04/2023 26.50p 27.00p 23.00p 24.25p 653158
25/04/2023 23.50p 25.00p 23.00p 24.50p 461054
24/04/2023 23.50p 24.00p 23.00p 23.50p 103029
21/04/2023 22.50p 24.00p 22.00p 23.50p 968926
20/04/2023 24.50p 24.50p 22.00p 22.50p 329082
19/04/2023 26.00p 26.00p 24.00p 24.50p 410578
18/04/2023 26.25p 27.00p 25.50p 26.00p 78673
17/04/2023 26.25p 26.66p 23.50p 26.25p 1200340
14/04/2023 26.25p 28.00p 26.00p 26.25p 497406
13/04/2023 26.50p 28.00p 25.65p 26.25p 464891
12/04/2023 24.50p 26.85p 22.00p 26.50p 611085
11/04/2023 22.00p 24.85p 22.00p 24.50p 748626
06/04/2023 20.75p 22.00p 20.60p 21.80p 534902
05/04/2023 21.25p 21.50p 19.34p 20.75p 907128
04/04/2023 21.25p 22.00p 20.66p 21.25p 496305
03/04/2023 21.50p 22.00p 20.50p 21.25p 265247
31/03/2023 22.25p 22.68p 21.00p 21.50p 470358
30/03/2023 20.87p 22.50p 20.75p 22.25p 885949
29/03/2023 21.25p 21.27p 20.75p 20.87p 391153
28/03/2023 21.13p 21.50p 21.00p 21.25p 197534
27/03/2023 21.50p 22.00p 20.50p 21.13p 491834
24/03/2023 21.75p 22.00p 20.62p 21.50p 705688
23/03/2023 21.50p 22.00p 21.16p 21.75p 243781
22/03/2023 21.75p 22.00p 20.00p 21.50p 719969
21/03/2023 23.50p 24.00p 21.39p 21.75p 477190
20/03/2023 24.50p 25.00p 23.21p 23.50p 893178
17/03/2023 22.50p 24.50p 22.21p 24.50p 703383
16/03/2023 22.50p 23.72p 22.00p 22.50p 488088
15/03/2023 24.50p 24.90p 21.00p 22.50p 664274
14/03/2023 25.00p 27.00p 23.40p 24.50p 1467277
13/03/2023 27.75p 27.50p 27.50p 27.50p 0
10/03/2023 27.75p 27.75p 25.59p 27.50p 1184641
09/03/2023 28.50p 28.50p 27.15p 27.75p 483774
08/03/2023 29.50p 29.79p 27.31p 28.50p 1271068
07/03/2023 30.50p 32.84p 29.32p 29.50p 1021930
06/03/2023 29.75p 32.00p 29.75p 30.50p 603472
03/03/2023 29.25p 31.00p 26.83p 29.50p 732050
02/03/2023 27.25p 29.78p 27.00p 29.25p 605951
01/03/2023 27.25p 28.00p 26.75p 27.25p 526061
28/02/2023 28.00p 29.00p 25.65p 27.25p 704097
27/02/2023 29.00p 29.00p 27.00p 28.00p 246027
24/02/2023 30.50p 30.50p 26.31p 29.00p 1659606
23/02/2023 31.00p 32.00p 30.01p 30.50p 494171
22/02/2023 31.00p 32.00p 30.25p 31.00p 429367
21/02/2023 33.00p 34.00p 29.55p 31.00p 2693392
20/02/2023 40.00p 40.00p 32.00p 33.00p 2059300
17/02/2023 40.00p 41.00p 39.00p 40.00p 374827
16/02/2023 37.00p 40.85p 37.00p 40.00p 701786
15/02/2023 36.50p 39.80p 36.00p 37.50p 1545860
14/02/2023 39.50p 39.50p 35.00p 36.00p 1587205
13/02/2023 42.00p 42.00p 34.00p 39.50p 3297432
10/02/2023 47.50p 47.90p 41.54p 44.50p 1365598
09/02/2023 46.50p 50.00p 46.46p 48.90p 908856
08/02/2023 45.00p 47.70p 45.00p 46.50p 784404
07/02/2023 44.00p 46.50p 44.00p 45.00p 191583
06/02/2023 42.50p 45.50p 41.00p 44.00p 737679
03/02/2023 42.00p 42.89p 37.51p 42.50p 1155472
02/02/2023 45.00p 47.00p 40.00p 41.80p 1725295
01/02/2023 40.50p 48.22p 40.26p 46.10p 2191324
31/01/2023 41.00p 42.00p 40.36p 40.50p 215530
30/01/2023 41.00p 41.90p 38.25p 41.00p 1289298
27/01/2023 44.50p 45.44p 40.31p 41.50p 1750051
26/01/2023 46.00p 47.75p 44.36p 44.50p 846690
25/01/2023 46.50p 47.00p 44.42p 46.00p 1082247
24/01/2023 48.00p 48.22p 46.95p 47.00p 408592
23/01/2023 47.00p 49.00p 46.00p 48.00p 238202
20/01/2023 46.50p 48.00p 46.00p 47.00p 258098
19/01/2023 47.00p 48.00p 45.21p 46.50p 363618
18/01/2023 49.50p 51.00p 46.52p 47.00p 465238
17/01/2023 50.00p 51.00p 49.00p 49.00p 292814
16/01/2023 50.50p 51.80p 49.34p 50.00p 285652
13/01/2023 49.50p 52.00p 49.00p 50.80p 549869
12/01/2023 50.50p 52.00p 48.57p 49.50p 1823734
11/01/2023 49.00p 53.00p 48.75p 50.50p 767708
10/01/2023 49.50p 50.00p 47.91p 49.20p 753166
09/01/2023 50.50p 51.00p 47.00p 51.00p 678246
06/01/2023 52.50p 53.00p 49.25p 50.50p 832447
05/01/2023 53.00p 53.18p 50.25p 52.50p 1351534
04/01/2023 55.00p 56.00p 52.00p 53.00p 1011648
03/01/2023 56.00p 58.00p 54.00p 55.00p 2059839
30/12/2022 58.00p 58.00p 54.00p 56.00p 609979
29/12/2022 59.50p 61.68p 54.00p 58.00p 3055761

*Close Price adjusted for both dividends and splits