Polarean Imaging (POLX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits