Polarean Imaging (POLX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
28/12/2022 64.50p 84.20p 56.00p 59.00p 15203316
23/12/2022 49.00p 51.85p 48.15p 50.00p 429040
22/12/2022 52.00p 52.00p 44.66p 49.50p 1363088
21/12/2022 54.00p 54.00p 49.20p 52.00p 338690
20/12/2022 54.50p 56.00p 52.06p 54.00p 218566
19/12/2022 53.00p 54.90p 52.00p 54.00p 479835
16/12/2022 54.50p 54.89p 52.22p 53.00p 308598
15/12/2022 55.00p 56.00p 54.00p 54.00p 244250
14/12/2022 57.50p 58.50p 53.45p 55.00p 497506
13/12/2022 54.00p 58.70p 53.41p 57.50p 393596
12/12/2022 52.50p 54.95p 51.45p 54.00p 394289
09/12/2022 52.50p 52.72p 51.00p 52.50p 236444
08/12/2022 52.50p 53.00p 51.85p 52.50p 75711
07/12/2022 52.50p 54.00p 51.95p 52.50p 62171
06/12/2022 54.00p 54.00p 49.20p 52.50p 327770
05/12/2022 54.50p 56.00p 53.00p 54.00p 149700
02/12/2022 55.50p 56.66p 53.18p 54.00p 119834
01/12/2022 56.50p 57.37p 52.18p 55.00p 519901
30/11/2022 56.00p 59.00p 55.00p 56.50p 409057
29/11/2022 52.50p 58.49p 51.89p 56.00p 314760
28/11/2022 52.50p 54.00p 51.00p 52.50p 47476
25/11/2022 54.00p 54.02p 51.31p 52.50p 84966
24/11/2022 54.00p 54.68p 53.00p 54.00p 133966
23/11/2022 55.50p 55.50p 53.00p 54.00p 172725
22/11/2022 55.50p 57.00p 54.55p 55.50p 103931
21/11/2022 49.00p 56.25p 48.63p 55.50p 450598
18/11/2022 49.00p 49.10p 48.46p 49.00p 49561
17/11/2022 49.00p 50.00p 48.36p 49.00p 120366
16/11/2022 47.00p 49.89p 46.31p 49.00p 173499
15/11/2022 48.00p 49.00p 46.10p 46.50p 275846
14/11/2022 48.00p 49.00p 47.00p 48.00p 55874
11/11/2022 47.00p 49.00p 46.25p 48.00p 96149
10/11/2022 48.50p 48.50p 47.00p 47.00p 127412
09/11/2022 48.50p 48.50p 47.00p 48.50p 10163
08/11/2022 48.50p 48.50p 47.00p 48.50p 22683
07/11/2022 48.50p 49.28p 47.32p 48.50p 88046
04/11/2022 48.00p 49.49p 47.69p 48.50p 31481
03/11/2022 47.50p 49.00p 47.27p 48.00p 42270
02/11/2022 47.50p 48.00p 47.01p 47.50p 63299
01/11/2022 48.50p 48.50p 47.00p 47.50p 117386
31/10/2022 47.00p 48.50p 46.28p 48.50p 145747
28/10/2022 48.00p 48.44p 46.10p 47.00p 88845
27/10/2022 47.00p 50.00p 47.00p 48.00p 89949
26/10/2022 45.50p 47.40p 45.50p 47.00p 89195
25/10/2022 46.00p 46.00p 44.25p 45.50p 88186
24/10/2022 47.00p 48.00p 45.02p 46.00p 59347
21/10/2022 47.00p 48.00p 46.11p 47.00p 55924
20/10/2022 49.00p 49.00p 46.00p 47.00p 160097
19/10/2022 50.00p 50.19p 48.10p 49.00p 92762
18/10/2022 51.00p 55.00p 49.33p 50.00p 459101
17/10/2022 49.00p 52.00p 49.00p 51.00p 126885
14/10/2022 49.50p 50.90p 48.00p 49.00p 15321
13/10/2022 49.00p 50.95p 48.22p 49.50p 161145
12/10/2022 48.00p 49.00p 47.00p 49.00p 87531
11/10/2022 48.00p 49.00p 47.25p 48.00p 75029
10/10/2022 49.00p 50.00p 47.00p 48.00p 167955
07/10/2022 50.00p 50.42p 49.00p 49.00p 157948
06/10/2022 49.00p 50.90p 49.00p 50.00p 154912
05/10/2022 46.50p 51.40p 46.28p 49.00p 743762
04/10/2022 45.50p 47.00p 45.50p 46.50p 1883744
03/10/2022 43.00p 48.00p 43.00p 47.00p 437593
30/09/2022 41.50p 44.00p 41.38p 43.00p 1285286
29/09/2022 42.00p 42.49p 41.00p 41.50p 222404
28/09/2022 43.50p 44.00p 41.00p 42.00p 641925
27/09/2022 44.00p 44.19p 42.38p 43.50p 316434
26/09/2022 45.50p 45.85p 43.31p 44.00p 429407
23/09/2022 48.50p 48.98p 44.00p 45.50p 727001
22/09/2022 41.50p 51.00p 37.28p 48.50p 5868310
21/09/2022 58.00p 59.00p 53.50p 55.00p 426881
20/09/2022 59.00p 60.00p 57.00p 59.00p 447196
19/09/2022 61.00p 63.00p 56.03p 59.00p 382229
16/09/2022 61.00p 63.00p 56.03p 59.00p 382229
15/09/2022 57.50p 62.00p 56.66p 61.00p 359892
14/09/2022 57.50p 59.00p 56.00p 57.50p 219561
13/09/2022 58.00p 60.77p 56.00p 57.50p 273112
12/09/2022 59.00p 59.58p 56.00p 58.00p 153910
09/09/2022 60.50p 60.50p 56.40p 59.00p 347117
08/09/2022 59.00p 61.14p 56.55p 60.50p 554859
07/09/2022 57.00p 59.65p 57.00p 58.70p 217043
06/09/2022 55.50p 60.20p 55.50p 57.00p 513322
05/09/2022 57.25p 59.00p 54.50p 54.50p 759627
02/09/2022 58.50p 60.00p 57.00p 57.00p 497031
01/09/2022 60.50p 62.00p 57.31p 58.50p 99120
31/08/2022 63.50p 63.50p 58.10p 60.50p 326212
30/08/2022 64.00p 65.00p 62.00p 62.50p 241401
29/08/2022 62.00p 64.95p 61.11p 64.00p 501992
26/08/2022 62.00p 64.95p 61.11p 64.00p 501992
25/08/2022 59.00p 62.00p 58.51p 61.00p 271722
24/08/2022 61.00p 61.29p 57.00p 58.50p 346747
23/08/2022 64.00p 64.00p 60.33p 61.00p 344206
22/08/2022 64.50p 67.00p 63.02p 64.00p 268519
19/08/2022 61.50p 67.00p 61.00p 66.00p 1790769
18/08/2022 62.50p 63.00p 59.00p 62.00p 638785
17/08/2022 63.00p 64.60p 61.22p 62.40p 298157
16/08/2022 60.00p 65.00p 60.00p 63.00p 692207
15/08/2022 61.00p 62.00p 58.00p 60.00p 205357
12/08/2022 54.50p 62.70p 54.50p 61.00p 1317035
11/08/2022 55.50p 57.00p 54.00p 56.00p 583406
10/08/2022 52.00p 56.00p 52.00p 55.00p 1137301
09/08/2022 48.50p 53.00p 47.00p 52.00p 434106
08/08/2022 49.00p 49.00p 47.00p 48.50p 255136
05/08/2022 50.00p 51.00p 46.20p 48.50p 672068
04/08/2022 42.50p 50.00p 42.50p 50.00p 1377657
03/08/2022 41.00p 43.00p 41.00p 42.80p 750041
02/08/2022 40.00p 41.40p 39.50p 41.00p 543445
01/08/2022 39.50p 40.00p 39.10p 40.00p 174260
29/07/2022 39.50p 40.00p 39.25p 39.50p 206543
28/07/2022 39.50p 40.00p 39.47p 39.50p 245024
27/07/2022 39.50p 40.00p 38.00p 40.00p 797826
26/07/2022 41.50p 42.00p 39.50p 39.50p 888896
25/07/2022 42.00p 42.60p 40.00p 42.00p 392019
22/07/2022 45.00p 45.00p 41.50p 42.00p 1157225
21/07/2022 46.00p 46.00p 44.25p 45.00p 53978
20/07/2022 43.50p 46.00p 43.11p 46.00p 233644
19/07/2022 43.50p 44.00p 43.00p 43.50p 179847
18/07/2022 43.50p 44.00p 43.19p 43.50p 99609
15/07/2022 43.50p 44.00p 43.00p 43.50p 21048
14/07/2022 43.50p 43.50p 43.01p 43.50p 121999
13/07/2022 43.50p 43.50p 43.17p 43.50p 36038

*Close Price adjusted for both dividends and splits