Polarean Imaging (POLX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/07/2022 43.50p 43.80p 43.15p 43.50p 90339
11/07/2022 43.50p 43.63p 43.00p 43.00p 100061
08/07/2022 42.50p 44.50p 42.00p 43.50p 430797
07/07/2022 43.50p 44.00p 42.10p 42.50p 85469
06/07/2022 44.50p 45.65p 43.10p 43.50p 172678
05/07/2022 44.50p 45.00p 44.00p 44.50p 39602
04/07/2022 45.00p 45.00p 43.40p 44.50p 114510
01/07/2022 45.00p 46.00p 44.00p 45.00p 35809
30/06/2022 46.50p 47.00p 44.02p 45.00p 264764
29/06/2022 46.50p 46.99p 46.30p 46.50p 95521
28/06/2022 46.00p 47.80p 45.35p 46.50p 258880
27/06/2022 47.00p 47.14p 45.00p 46.00p 301702
24/06/2022 47.00p 48.00p 45.00p 47.00p 228713
23/06/2022 47.00p 48.00p 46.25p 47.70p 137440
22/06/2022 48.50p 49.00p 46.25p 47.00p 172141
21/06/2022 48.00p 49.20p 47.62p 49.20p 395183
20/06/2022 46.50p 49.00p 46.31p 48.00p 138723
17/06/2022 45.50p 47.00p 45.11p 46.50p 322232
16/06/2022 47.50p 47.90p 45.11p 46.00p 488757
15/06/2022 49.00p 49.00p 47.21p 47.50p 285598
14/06/2022 49.50p 49.50p 48.00p 49.00p 39760
13/06/2022 49.50p 49.70p 49.00p 49.50p 68593
10/06/2022 50.00p 51.00p 49.25p 50.00p 246871
09/06/2022 50.50p 50.50p 49.30p 50.00p 65373
08/06/2022 51.00p 51.00p 49.00p 50.50p 208964
07/06/2022 51.00p 51.08p 49.00p 51.00p 669822
06/06/2022 51.00p 51.10p 48.00p 51.00p 499392
03/06/2022 52.00p 52.00p 50.00p 51.00p 330704
02/06/2022 52.00p 52.00p 50.00p 51.00p 330704
01/06/2022 52.00p 52.00p 50.00p 51.00p 330704
31/05/2022 52.00p 53.00p 51.00p 52.00p 125329
30/05/2022 52.00p 52.11p 51.00p 52.00p 139957
27/05/2022 53.00p 53.28p 51.00p 52.00p 202188
26/05/2022 54.50p 54.50p 52.00p 53.00p 322167
25/05/2022 50.50p 54.80p 49.00p 54.50p 837373
24/05/2022 50.50p 50.50p 49.00p 50.50p 72701
23/05/2022 50.00p 52.00p 50.00p 50.50p 107821
20/05/2022 48.50p 51.00p 48.50p 50.00p 280275
19/05/2022 51.00p 51.00p 48.00p 48.50p 278804
18/05/2022 50.50p 52.00p 48.00p 52.00p 487304
17/05/2022 49.00p 51.00p 48.30p 50.50p 394364
16/05/2022 49.00p 49.80p 48.10p 49.00p 153103
13/05/2022 49.00p 50.00p 48.00p 49.00p 230807
12/05/2022 52.00p 52.00p 48.37p 49.00p 322404
11/05/2022 52.00p 54.34p 51.00p 52.00p 248518
10/05/2022 51.50p 53.00p 50.00p 52.80p 216460
09/05/2022 53.00p 53.00p 49.90p 51.50p 116942
06/05/2022 53.50p 53.50p 50.90p 53.00p 165761
05/05/2022 52.00p 53.79p 52.00p 53.50p 434802
04/05/2022 53.00p 53.00p 50.10p 52.00p 427686
03/05/2022 53.00p 54.00p 52.00p 54.00p 39628
02/05/2022 55.00p 55.00p 52.60p 53.00p 332836
29/04/2022 55.00p 55.00p 52.60p 53.00p 332836
28/04/2022 55.50p 55.50p 54.00p 55.00p 361228
27/04/2022 56.50p 56.50p 55.00p 55.40p 446868
26/04/2022 54.50p 57.24p 53.15p 56.00p 351315
25/04/2022 56.00p 56.44p 53.03p 54.50p 215399
22/04/2022 55.00p 55.25p 54.00p 55.00p 230593
21/04/2022 55.00p 56.40p 54.00p 55.00p 90308
20/04/2022 57.50p 59.00p 53.25p 55.00p 416576
19/04/2022 55.50p 56.00p 53.33p 55.00p 335908
18/04/2022 55.50p 57.00p 54.03p 55.50p 123644
15/04/2022 55.50p 57.00p 54.03p 55.50p 123644
14/04/2022 55.50p 57.00p 54.03p 55.50p 123644
13/04/2022 59.00p 59.00p 52.00p 55.00p 707412
12/04/2022 59.00p 59.00p 58.00p 59.00p 175757
11/04/2022 59.50p 60.00p 56.40p 59.00p 196474
08/04/2022 61.00p 62.00p 59.00p 59.50p 200914
07/04/2022 62.00p 63.00p 59.00p 61.00p 160921
06/04/2022 62.50p 64.00p 60.00p 62.00p 193585
05/04/2022 66.00p 67.00p 60.00p 62.50p 584623
04/04/2022 66.00p 67.00p 64.00p 66.00p 493798
01/04/2022 66.00p 69.00p 64.00p 66.00p 751507
31/03/2022 55.00p 66.90p 55.00p 65.00p 2446967
30/03/2022 53.00p 53.00p 51.00p 52.00p 128515
29/03/2022 54.00p 54.00p 52.00p 53.00p 145016
28/03/2022 54.00p 55.00p 53.00p 55.00p 181849
25/03/2022 54.50p 54.75p 53.00p 54.00p 160994
24/03/2022 54.50p 54.50p 52.28p 54.50p 557953
23/03/2022 54.50p 55.00p 53.00p 54.50p 121783
22/03/2022 56.50p 58.00p 53.00p 54.50p 409193
21/03/2022 54.50p 57.00p 52.77p 56.50p 377819
18/03/2022 54.50p 55.24p 53.72p 54.50p 226407
17/03/2022 52.00p 55.70p 51.00p 54.50p 301287
16/03/2022 52.00p 52.96p 50.00p 52.00p 102193
15/03/2022 52.00p 52.45p 50.00p 52.00p 82730
14/03/2022 52.00p 52.70p 50.00p 52.00p 176972
11/03/2022 51.50p 54.00p 50.00p 51.00p 1648991
10/03/2022 51.50p 52.70p 50.00p 51.50p 483459
09/03/2022 51.50p 51.55p 50.00p 51.50p 1486532
08/03/2022 47.50p 51.50p 47.25p 51.50p 339170
07/03/2022 50.50p 50.79p 47.21p 48.00p 454356
04/03/2022 54.50p 54.50p 50.15p 50.50p 179208
03/03/2022 54.50p 54.95p 54.35p 54.50p 83875
02/03/2022 54.00p 55.08p 53.66p 54.50p 148354
01/03/2022 54.00p 56.20p 53.00p 54.00p 149486
28/02/2022 56.00p 57.00p 53.00p 55.00p 164884
25/02/2022 54.00p 56.70p 54.00p 56.00p 168344
24/02/2022 56.00p 56.00p 52.50p 53.50p 313584
23/02/2022 54.50p 57.28p 54.00p 56.50p 81143
22/02/2022 55.50p 57.00p 53.00p 55.00p 126436
21/02/2022 59.50p 60.00p 55.26p 56.00p 310882
18/02/2022 59.50p 59.84p 59.00p 59.50p 121758
17/02/2022 60.00p 60.00p 59.25p 59.50p 355790
16/02/2022 58.00p 63.00p 57.00p 60.00p 165504
15/02/2022 57.50p 59.00p 56.65p 58.00p 56784
14/02/2022 60.00p 61.70p 56.50p 57.50p 125750
11/02/2022 59.00p 59.85p 58.02p 59.00p 200909
10/02/2022 59.00p 60.20p 58.00p 59.00p 98883
09/02/2022 61.50p 63.00p 58.02p 59.00p 178575
08/02/2022 59.00p 62.85p 59.00p 61.00p 199783
07/02/2022 60.50p 60.50p 58.55p 59.00p 100020
04/02/2022 59.50p 62.00p 59.00p 60.50p 236280
03/02/2022 58.50p 61.55p 58.50p 59.00p 94958
02/02/2022 58.00p 60.00p 58.00p 60.00p 312183
01/02/2022 59.00p 59.24p 57.00p 58.00p 363345
31/01/2022 56.00p 60.00p 56.00p 59.00p 375783
28/01/2022 55.50p 56.38p 55.10p 56.00p 56802
27/01/2022 53.00p 55.55p 50.36p 55.00p 245274
26/01/2022 55.00p 56.88p 52.20p 53.00p 474249
25/01/2022 52.00p 58.24p 51.22p 55.00p 587689
24/01/2022 55.00p 56.00p 50.65p 52.00p 414290
21/01/2022 57.00p 58.00p 54.31p 56.00p 553585
20/01/2022 57.00p 58.00p 56.00p 57.00p 629429
19/01/2022 57.50p 58.00p 56.00p 57.00p 589753
18/01/2022 57.50p 57.90p 56.35p 57.50p 201612
17/01/2022 57.50p 59.00p 55.00p 57.50p 311435
14/01/2022 58.00p 59.00p 57.00p 58.00p 1237901
13/01/2022 58.00p 58.18p 57.00p 58.00p 237406
12/01/2022 58.00p 58.45p 57.00p 58.00p 98063
10/01/2022 57.00p 58.40p 56.00p 57.50p 333418
07/01/2022 58.00p 59.00p 56.00p 57.00p 243493
06/01/2022 60.00p 60.00p 57.02p 58.00p 184586
05/01/2022 57.50p 61.00p 57.36p 60.00p 328697
04/01/2022 56.50p 60.00p 55.00p 57.50p 425716
31/12/2021 56.50p 57.85p 55.92p 56.50p 88598
30/12/2021 56.50p 57.94p 55.00p 56.50p 205048
29/12/2021 56.50p 58.00p 55.00p 56.50p 330675
24/12/2021 56.50p 57.97p 55.31p 56.50p 116846
23/12/2021 57.00p 58.00p 55.00p 56.50p 436451
22/12/2021 57.50p 57.75p 55.70p 57.00p 93214
21/12/2021 57.50p 59.00p 55.99p 57.00p 168681
20/12/2021 62.00p 63.00p 56.00p 58.00p 250993
17/12/2021 65.00p 66.00p 61.02p 62.00p 166776
16/12/2021 63.50p 66.75p 62.00p 65.00p 425734
15/12/2021 57.00p 64.36p 56.30p 63.50p 547072
14/12/2021 57.00p 57.50p 55.40p 57.00p 79082
13/12/2021 56.50p 57.85p 55.00p 57.00p 96176
10/12/2021 56.50p 58.00p 55.00p 56.50p 154447
09/12/2021 56.50p 58.00p 55.00p 57.00p 167043
08/12/2021 56.00p 57.85p 54.00p 57.00p 396715
07/12/2021 56.00p 58.00p 53.11p 55.50p 377885
06/12/2021 56.00p 58.00p 54.00p 56.00p 116858
03/12/2021 55.50p 57.00p 54.00p 55.00p 96989
02/12/2021 57.00p 57.00p 54.00p 56.00p 584369
01/12/2021 56.50p 57.33p 55.00p 56.00p 139423
30/11/2021 57.00p 59.00p 55.00p 55.40p 178015
29/11/2021 57.00p 58.45p 55.00p 57.40p 381025
26/11/2021 56.50p 59.00p 54.00p 55.00p 367370
25/11/2021 56.00p 59.00p 55.00p 56.00p 260284
24/11/2021 56.50p 57.29p 55.00p 57.00p 102499
23/11/2021 59.50p 61.00p 55.22p 57.00p 471100
22/11/2021 58.00p 60.00p 57.00p 59.00p 174091
19/11/2021 60.00p 60.80p 56.00p 58.50p 201402
18/11/2021 60.00p 62.00p 58.00p 60.00p 127609
17/11/2021 57.00p 62.00p 56.35p 60.00p 278814
16/11/2021 57.00p 59.00p 55.00p 55.40p 221644
15/11/2021 57.00p 59.00p 53.15p 57.00p 585610
12/11/2021 57.00p 59.03p 55.92p 57.00p 200322
11/11/2021 61.00p 62.00p 56.20p 56.20p 222221
10/11/2021 59.00p 61.00p 56.33p 59.20p 257420
09/11/2021 59.50p 60.54p 54.00p 60.00p 754746
08/11/2021 62.00p 62.00p 57.00p 59.50p 416262
05/11/2021 62.50p 64.00p 60.36p 62.00p 258268
04/11/2021 61.00p 63.20p 60.62p 62.50p 195172
03/11/2021 60.00p 64.00p 59.00p 61.00p 294615
02/11/2021 63.00p 63.00p 59.30p 60.00p 324145
01/11/2021 64.00p 65.00p 60.00p 63.00p 202144
29/10/2021 65.00p 67.00p 63.58p 64.00p 191943
28/10/2021 60.00p 67.70p 59.00p 65.00p 972143
27/10/2021 61.00p 62.60p 58.00p 60.00p 218062
26/10/2021 60.00p 63.00p 56.00p 61.00p 533716
25/10/2021 60.50p 63.00p 57.86p 60.00p 524695
22/10/2021 62.50p 65.00p 58.11p 60.50p 385807
21/10/2021 61.00p 65.00p 60.00p 62.50p 155358
20/10/2021 61.00p 62.00p 58.00p 61.00p 609533
19/10/2021 64.50p 65.50p 60.31p 61.00p 1219321
18/10/2021 68.50p 70.00p 62.25p 65.60p 1049064
15/10/2021 74.50p 76.00p 67.00p 70.00p 1654553
14/10/2021 74.50p 79.00p 73.00p 73.50p 3663799
13/10/2021 63.50p 74.90p 62.00p 70.40p 3264077
12/10/2021 59.50p 67.00p 56.55p 63.50p 1738885
11/10/2021 63.50p 71.00p 58.00p 60.00p 4298280
08/10/2021 48.50p 60.75p 47.60p 59.20p 5010399
07/10/2021 42.00p 51.00p 40.00p 48.90p 9038305
06/10/2021 91.50p 100.00p 35.00p 42.80p 21493512
05/10/2021 100.00p 110.90p 99.40p 104.00p 1376788
04/10/2021 105.00p 113.00p 94.00p 103.00p 1658432
01/10/2021 103.00p 107.00p 101.33p 104.00p 808719
30/09/2021 106.50p 109.00p 96.21p 105.00p 1038944

*Close Price adjusted for both dividends and splits