Polarean Imaging (POLX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/09/2021 105.50p 111.00p 103.00p 106.50p 446154
28/09/2021 105.50p 108.00p 103.00p 103.00p 470338
27/09/2021 102.50p 113.00p 102.50p 105.00p 913328
24/09/2021 100.00p 111.97p 98.00p 103.00p 2775768
23/09/2021 108.50p 111.75p 98.25p 100.00p 1358553
22/09/2021 86.00p 107.10p 85.55p 106.00p 1214947
21/09/2021 85.00p 87.00p 84.00p 86.00p 563015
20/09/2021 85.50p 87.00p 82.00p 85.00p 247142
17/09/2021 85.00p 86.40p 83.33p 85.50p 412168
16/09/2021 84.50p 86.00p 82.00p 84.00p 537769
15/09/2021 86.00p 86.00p 83.00p 84.50p 398530
14/09/2021 86.50p 87.00p 85.33p 86.00p 329675
13/09/2021 87.00p 89.20p 86.02p 86.50p 380735
10/09/2021 88.00p 88.00p 86.10p 87.00p 222039
09/09/2021 88.00p 89.00p 87.00p 88.00p 813106
08/09/2021 87.70p 89.00p 87.56p 88.50p 556345
07/09/2021 87.50p 89.00p 86.00p 87.70p 606530
06/09/2021 85.50p 89.00p 84.00p 87.50p 863287
03/09/2021 86.50p 87.00p 84.00p 85.00p 275737
02/09/2021 86.50p 88.00p 85.55p 86.60p 332044
01/09/2021 86.50p 86.60p 85.55p 86.50p 139778
31/08/2021 86.50p 88.00p 85.20p 88.00p 331414
27/08/2021 85.00p 88.00p 84.25p 86.50p 253901
26/08/2021 86.50p 88.00p 83.00p 87.00p 269574
25/08/2021 86.00p 88.00p 85.50p 86.50p 291468
24/08/2021 84.50p 86.97p 83.00p 86.00p 205746
23/08/2021 84.50p 85.67p 83.00p 84.50p 244056
20/08/2021 84.00p 86.00p 81.80p 84.50p 148115
19/08/2021 86.50p 88.60p 83.00p 83.40p 223512
18/08/2021 84.00p 88.00p 83.00p 86.50p 747154
17/08/2021 85.00p 86.00p 82.00p 82.20p 512928
16/08/2021 87.50p 88.00p 84.00p 86.00p 238919
13/08/2021 90.50p 90.50p 87.44p 87.50p 261487
12/08/2021 90.50p 92.00p 90.00p 90.50p 168501
11/08/2021 89.00p 92.00p 88.00p 92.00p 656380
10/08/2021 87.50p 89.57p 87.00p 89.00p 551553
09/08/2021 87.00p 88.49p 86.00p 87.50p 173175
06/08/2021 87.50p 89.00p 85.05p 87.00p 209256
05/08/2021 88.50p 89.00p 86.00p 87.50p 61037
04/08/2021 88.50p 90.00p 87.00p 88.50p 314656
03/08/2021 87.00p 90.00p 86.27p 88.00p 422955
02/08/2021 84.50p 87.88p 83.67p 87.00p 223537
30/07/2021 88.00p 89.00p 83.53p 86.00p 395759
29/07/2021 87.50p 89.00p 87.00p 88.00p 392318
28/07/2021 84.50p 89.00p 84.07p 87.00p 328784
27/07/2021 84.00p 85.70p 81.00p 84.50p 389333
26/07/2021 84.00p 85.00p 83.29p 84.00p 321941
23/07/2021 84.50p 86.00p 83.00p 84.00p 344904
22/07/2021 85.50p 88.00p 84.00p 86.00p 187463
21/07/2021 87.00p 89.00p 84.03p 86.60p 340242
20/07/2021 87.00p 89.00p 84.00p 88.00p 376628
19/07/2021 89.00p 90.00p 85.00p 87.00p 353385
16/07/2021 88.50p 91.00p 87.63p 89.00p 328030
15/07/2021 88.00p 90.00p 84.00p 88.50p 591304
14/07/2021 89.00p 90.00p 85.76p 89.00p 549257
13/07/2021 91.50p 92.85p 88.02p 89.80p 707877
12/07/2021 93.50p 95.00p 90.00p 91.50p 526224
09/07/2021 94.00p 96.00p 92.00p 93.50p 101539
08/07/2021 93.00p 95.00p 92.00p 94.00p 222213
07/07/2021 97.00p 98.85p 92.00p 93.00p 442636
06/07/2021 95.50p 97.00p 92.00p 95.60p 252476
05/07/2021 95.00p 97.00p 94.21p 95.00p 174318
02/07/2021 95.00p 97.00p 92.00p 95.00p 230385
01/07/2021 94.00p 97.00p 92.53p 95.00p 213397
30/06/2021 93.00p 96.00p 91.51p 93.40p 188839
29/06/2021 93.50p 95.00p 91.20p 93.00p 445897
28/06/2021 94.50p 96.00p 92.45p 92.60p 214442
25/06/2021 94.50p 96.00p 93.20p 94.50p 256892
24/06/2021 94.50p 96.00p 93.55p 94.50p 227586
23/06/2021 94.00p 95.50p 90.20p 94.50p 364842
22/06/2021 97.00p 101.00p 93.00p 94.00p 519844
21/06/2021 96.50p 98.00p 93.00p 97.00p 786683
18/06/2021 98.50p 100.00p 95.00p 95.00p 449600
17/06/2021 98.50p 102.00p 97.00p 98.50p 583217
16/06/2021 93.50p 102.00p 92.27p 99.00p 2142737
15/06/2021 93.50p 95.00p 91.00p 93.00p 345038
14/06/2021 92.00p 95.00p 92.00p 93.50p 365528
11/06/2021 91.00p 93.00p 90.02p 92.00p 198559
10/06/2021 94.00p 94.00p 90.00p 90.00p 462720
09/06/2021 91.50p 95.90p 90.26p 92.00p 598037
08/06/2021 94.00p 96.00p 90.25p 91.80p 728579
07/06/2021 95.50p 96.00p 92.00p 93.00p 495315
04/06/2021 94.50p 96.00p 93.25p 95.00p 636703
03/06/2021 94.00p 94.74p 93.00p 93.00p 257677
02/06/2021 93.50p 95.00p 93.00p 94.00p 405809
01/06/2021 93.00p 95.00p 91.35p 93.50p 687454
28/05/2021 92.50p 94.00p 91.00p 93.00p 550768
27/05/2021 93.50p 95.00p 92.00p 92.50p 204850
26/05/2021 93.50p 96.00p 92.00p 93.00p 801947
25/05/2021 94.00p 98.00p 91.00p 91.00p 76164
24/05/2021 95.50p 97.00p 93.00p 94.00p 449122
21/05/2021 94.00p 97.00p 93.67p 95.50p 378436
20/05/2021 92.00p 96.00p 92.00p 96.00p 132396
19/05/2021 95.50p 97.00p 90.00p 91.50p 320853
18/05/2021 96.00p 98.00p 93.12p 98.00p 153158
17/05/2021 96.00p 98.00p 94.00p 94.00p 514780
14/05/2021 96.00p 98.00p 94.77p 96.00p 214127
13/05/2021 97.00p 98.00p 92.00p 96.00p 489711
12/05/2021 96.50p 99.00p 95.00p 97.00p 287569
11/05/2021 98.00p 99.00p 95.00p 96.00p 494491
10/05/2021 96.50p 100.00p 94.31p 98.60p 1134035
07/05/2021 89.00p 95.00p 87.10p 92.00p 835274
06/05/2021 88.50p 94.00p 87.03p 89.00p 655218
05/05/2021 90.50p 93.00p 86.82p 89.00p 1878661
04/05/2021 83.00p 94.75p 83.00p 90.00p 2053910
30/04/2021 78.00p 85.90p 78.00p 83.00p 982276
29/04/2021 75.00p 79.96p 74.34p 77.00p 665278
28/04/2021 77.00p 78.80p 73.67p 77.00p 281236
27/04/2021 74.00p 79.45p 73.25p 78.80p 680131
26/04/2021 69.00p 75.25p 69.00p 74.50p 692536
23/04/2021 68.50p 70.00p 68.00p 69.00p 209474
22/04/2021 67.50p 70.00p 67.35p 68.50p 925720
21/04/2021 67.50p 69.90p 65.00p 67.50p 1877086
20/04/2021 68.50p 69.90p 65.00p 67.50p 361286
19/04/2021 69.00p 70.00p 67.60p 67.60p 259557
16/04/2021 69.00p 69.50p 68.00p 69.00p 395405
15/04/2021 69.50p 70.00p 68.20p 69.00p 791171
14/04/2021 70.50p 73.00p 69.00p 69.50p 545908
13/04/2021 73.50p 75.00p 69.00p 70.50p 477240
12/04/2021 67.50p 75.00p 67.50p 74.00p 1233130
09/04/2021 65.50p 69.97p 65.50p 67.50p 758123
08/04/2021 63.00p 66.25p 62.65p 65.50p 536651
07/04/2021 63.50p 63.80p 60.80p 63.80p 801471
06/04/2021 64.00p 66.00p 63.00p 64.00p 1167733
01/04/2021 67.00p 67.75p 63.00p 65.00p 228758
31/03/2021 66.50p 68.00p 65.50p 67.00p 135484
30/03/2021 63.50p 68.00p 62.55p 68.00p 709282
29/03/2021 62.00p 63.50p 62.00p 63.50p 113954
26/03/2021 62.50p 63.08p 61.03p 62.80p 136350
25/03/2021 64.00p 64.00p 61.78p 64.00p 209161
24/03/2021 64.00p 65.00p 63.00p 65.00p 102356
23/03/2021 64.00p 64.50p 63.00p 64.00p 149638
22/03/2021 64.00p 66.00p 63.00p 64.00p 393828
19/03/2021 65.00p 66.00p 63.31p 64.00p 99638
18/03/2021 66.00p 67.00p 64.31p 65.00p 221058
17/03/2021 66.00p 66.75p 65.31p 66.00p 313503
16/03/2021 63.50p 67.80p 63.50p 65.00p 929004
15/03/2021 65.00p 67.00p 63.40p 65.00p 171887
12/03/2021 65.50p 66.80p 63.00p 65.00p 97527
11/03/2021 65.50p 68.00p 64.00p 65.50p 42502
10/03/2021 66.00p 66.85p 64.00p 65.50p 48433
09/03/2021 66.00p 67.00p 63.54p 67.00p 49238
08/03/2021 66.50p 68.00p 63.40p 66.00p 103917
05/03/2021 70.00p 70.60p 65.00p 66.50p 123227
04/03/2021 70.00p 72.00p 68.00p 68.00p 60212
03/03/2021 69.50p 72.00p 68.24p 70.00p 325698
02/03/2021 69.50p 71.88p 68.25p 69.50p 28379
01/03/2021 66.00p 70.90p 65.00p 70.00p 317045
26/02/2021 68.50p 71.00p 64.11p 65.00p 401840
25/02/2021 69.00p 70.40p 67.65p 69.00p 19276
24/02/2021 69.00p 70.40p 67.04p 69.00p 46011
23/02/2021 65.50p 70.00p 64.85p 67.00p 256511
22/02/2021 68.00p 68.95p 63.05p 65.50p 577236
19/02/2021 69.00p 70.00p 67.31p 69.00p 529791
18/02/2021 69.50p 70.92p 68.00p 68.00p 64767
17/02/2021 72.50p 74.25p 67.85p 69.50p 157260
16/02/2021 73.00p 74.25p 71.75p 72.50p 59946
15/02/2021 73.50p 74.92p 71.15p 73.00p 67538
12/02/2021 73.50p 75.00p 70.00p 73.50p 111317
11/02/2021 73.50p 74.92p 73.22p 73.50p 24921
10/02/2021 73.50p 74.90p 72.55p 73.50p 133059
09/02/2021 71.50p 74.92p 70.00p 73.50p 51773
08/02/2021 71.50p 73.00p 70.05p 71.50p 164032
05/02/2021 73.50p 75.00p 70.31p 75.00p 41306
04/02/2021 75.00p 75.71p 72.31p 75.00p 89757
03/02/2021 75.00p 76.00p 73.00p 75.00p 30635
02/02/2021 75.00p 76.68p 74.27p 75.00p 118055
01/02/2021 73.00p 76.80p 72.00p 76.00p 231146
29/01/2021 71.00p 74.95p 70.00p 73.00p 73421
28/01/2021 73.00p 74.15p 70.00p 71.00p 136933
27/01/2021 73.00p 74.60p 70.00p 73.00p 154219
26/01/2021 73.00p 74.30p 71.50p 73.00p 278678
25/01/2021 73.00p 75.00p 72.00p 73.00p 223482
22/01/2021 71.50p 75.00p 71.50p 73.00p 109613
21/01/2021 71.50p 73.00p 70.25p 71.50p 113498
20/01/2021 71.50p 73.00p 70.66p 71.50p 341917
19/01/2021 70.50p 73.00p 68.00p 71.00p 574987
18/01/2021 66.50p 72.90p 65.20p 70.50p 183394
15/01/2021 66.50p 68.00p 65.20p 66.60p 137013
14/01/2021 66.50p 67.44p 65.27p 66.50p 392887
13/01/2021 66.50p 69.00p 65.11p 66.50p 145120
12/01/2021 66.50p 67.64p 65.00p 66.50p 764311
11/01/2021 65.50p 67.97p 64.65p 66.50p 237322
08/01/2021 59.00p 66.83p 58.36p 64.00p 723474
07/01/2021 61.00p 64.20p 58.00p 59.00p 525566
06/01/2021 62.50p 64.00p 60.00p 61.00p 169125
05/01/2021 63.50p 65.00p 61.10p 63.00p 223588
04/01/2021 68.00p 69.70p 62.03p 63.50p 207166
01/01/2021 65.00p 69.96p 65.00p 68.00p 113121
31/12/2020 65.00p 69.96p 65.00p 68.00p 113121
30/12/2020 65.00p 67.00p 63.20p 67.00p 161947
29/12/2020 68.50p 69.34p 63.00p 65.00p 314626
28/12/2020 69.50p 72.00p 67.00p 68.50p 83151
25/12/2020 69.50p 72.00p 67.00p 68.50p 83151
24/12/2020 69.50p 72.00p 67.00p 68.50p 83151
23/12/2020 75.00p 80.00p 62.13p 69.00p 1147504
22/12/2020 75.00p 76.85p 73.15p 75.00p 27618
21/12/2020 73.00p 77.00p 73.00p 75.00p 66586
18/12/2020 68.50p 73.97p 67.51p 73.00p 198732
17/12/2020 68.50p 69.50p 67.04p 68.50p 87661

*Close Price adjusted for both dividends and splits