Polarean Imaging (POLX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
16/12/2020 69.00p 70.74p 68.10p 68.50p 128919
15/12/2020 69.00p 72.60p 67.26p 69.00p 174247
14/12/2020 71.50p 72.25p 69.00p 69.00p 85895
11/12/2020 74.50p 74.80p 69.30p 71.50p 207842
10/12/2020 76.00p 79.00p 74.00p 74.50p 48364
09/12/2020 76.50p 77.00p 74.51p 76.00p 34042
08/12/2020 79.00p 80.00p 75.00p 78.00p 192766
07/12/2020 78.00p 81.30p 77.36p 80.00p 173856
04/12/2020 77.50p 79.00p 77.22p 78.00p 408253
03/12/2020 75.50p 77.98p 75.50p 77.50p 190790
02/12/2020 75.50p 77.00p 74.00p 75.50p 78431
01/12/2020 68.00p 76.85p 66.10p 75.50p 430205
30/11/2020 68.50p 69.69p 66.10p 67.00p 149748
27/11/2020 68.50p 72.00p 68.15p 69.00p 59740
26/11/2020 69.00p 69.70p 68.02p 68.50p 82252
25/11/2020 70.00p 70.38p 69.00p 70.00p 48138
24/11/2020 71.00p 71.36p 69.11p 70.60p 230745
23/11/2020 72.00p 72.00p 68.50p 71.00p 187013
20/11/2020 72.50p 72.80p 71.00p 72.00p 116350
19/11/2020 70.00p 73.00p 69.61p 72.50p 92491
18/11/2020 71.50p 71.92p 69.00p 70.00p 108118
17/11/2020 71.50p 73.00p 70.76p 71.50p 110122
16/11/2020 71.50p 73.00p 68.00p 72.00p 237478
13/11/2020 71.50p 73.00p 70.75p 71.50p 78064
12/11/2020 67.50p 74.98p 67.50p 71.50p 621545
10/11/2020 70.50p 74.00p 67.31p 70.00p 363981
09/11/2020 78.00p 81.00p 70.01p 70.50p 852592
06/11/2020 73.50p 79.00p 71.00p 78.00p 550921
05/11/2020 73.00p 74.75p 72.00p 72.00p 150368
04/11/2020 73.00p 77.00p 72.10p 74.00p 53414
03/11/2020 73.00p 74.00p 72.00p 74.00p 40382
02/11/2020 75.00p 76.00p 72.00p 74.00p 484614
30/10/2020 76.00p 76.00p 74.00p 75.00p 229200
29/10/2020 75.00p 76.50p 71.00p 71.00p 232430
28/10/2020 78.00p 81.00p 74.00p 74.00p 694760
27/10/2020 77.00p 79.90p 75.31p 78.00p 480038
26/10/2020 79.50p 82.00p 75.00p 77.00p 339302
23/10/2020 73.50p 81.00p 72.00p 79.50p 325433
22/10/2020 74.50p 76.00p 72.02p 75.00p 476637
21/10/2020 72.00p 77.00p 70.00p 74.50p 390602
20/10/2020 77.00p 78.00p 70.20p 70.20p 438274
19/10/2020 77.00p 83.45p 75.00p 76.00p 974340
16/10/2020 69.50p 79.98p 66.00p 76.00p 839739
15/10/2020 71.00p 71.33p 65.67p 68.00p 544684
14/10/2020 61.00p 74.00p 60.02p 71.00p 1232568
13/10/2020 56.00p 62.00p 56.00p 62.00p 1737267
12/10/2020 50.00p 59.50p 48.27p 57.00p 774575
09/10/2020 49.50p 51.80p 47.75p 48.50p 364557
08/10/2020 45.50p 50.00p 45.50p 49.00p 447934
07/10/2020 47.00p 48.55p 43.66p 45.50p 413505
06/10/2020 48.00p 48.50p 45.65p 46.00p 132977
05/10/2020 45.00p 49.40p 44.55p 48.00p 158436
02/10/2020 45.00p 45.90p 44.30p 45.00p 63706
01/10/2020 45.00p 45.40p 43.45p 45.00p 154216
30/09/2020 43.00p 46.40p 41.55p 45.00p 301068
29/09/2020 41.50p 44.00p 40.50p 42.50p 122106
28/09/2020 40.50p 42.97p 39.45p 41.50p 129905
25/09/2020 40.50p 40.75p 38.75p 40.50p 882186
24/09/2020 40.50p 40.99p 40.06p 40.50p 228980
23/09/2020 43.50p 43.50p 40.50p 40.50p 776698
22/09/2020 43.50p 43.95p 43.25p 43.50p 293446
21/09/2020 48.00p 48.30p 43.03p 43.50p 434728
18/09/2020 48.00p 48.70p 47.00p 48.00p 127903
17/09/2020 47.00p 49.00p 47.00p 48.00p 461406
16/09/2020 44.00p 48.00p 43.12p 47.00p 317694
15/09/2020 44.00p 44.60p 43.02p 44.00p 43793
14/09/2020 43.50p 44.80p 43.02p 44.00p 85146
11/09/2020 42.00p 43.77p 41.27p 43.50p 161993
10/09/2020 41.00p 42.00p 40.50p 42.00p 30511
09/09/2020 41.00p 41.73p 40.50p 41.00p 9286
08/09/2020 41.00p 41.73p 40.40p 41.00p 70325
07/09/2020 41.00p 41.85p 40.35p 41.00p 8988
04/09/2020 41.50p 41.99p 40.20p 41.00p 653003
03/09/2020 41.50p 41.99p 41.00p 41.50p 598925
02/09/2020 39.00p 41.85p 38.92p 41.50p 300726
01/09/2020 39.00p 39.85p 38.37p 39.00p 319111
31/08/2020 40.00p 40.50p 38.15p 39.00p 117341
28/08/2020 40.00p 40.50p 38.15p 39.00p 117341
27/08/2020 41.00p 41.62p 39.00p 40.00p 150633
26/08/2020 40.50p 42.00p 40.30p 41.00p 46049
25/08/2020 41.50p 41.98p 40.00p 41.00p 155525

*Close Price adjusted for both dividends and splits