Polarean Imaging (POLX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits