Polarean Imaging (POLX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
24/08/2020 42.00p 42.70p 41.00p 41.50p 77977
21/08/2020 42.00p 43.00p 41.32p 42.00p 25200
20/08/2020 43.00p 43.50p 41.00p 42.00p 94994
19/08/2020 44.00p 44.00p 41.20p 43.00p 194958
18/08/2020 40.50p 44.98p 39.00p 44.00p 250559
17/08/2020 39.50p 41.40p 39.00p 40.50p 127302
14/08/2020 39.00p 39.73p 39.00p 39.50p 40603
13/08/2020 40.00p 41.00p 39.00p 39.50p 109285
12/08/2020 39.00p 41.77p 39.00p 40.00p 434029
11/08/2020 39.00p 39.80p 38.30p 39.00p 49282
10/08/2020 38.00p 39.50p 37.15p 39.00p 254639
07/08/2020 36.00p 38.34p 36.00p 38.00p 325652
06/08/2020 35.00p 37.00p 35.00p 36.00p 187721
05/08/2020 33.00p 35.77p 33.00p 35.00p 147179
04/08/2020 33.50p 34.00p 32.60p 33.00p 93913
03/08/2020 33.50p 34.00p 33.15p 33.50p 67639
31/07/2020 34.50p 34.50p 33.00p 33.50p 39412
30/07/2020 31.00p 34.80p 31.00p 34.50p 209798
29/07/2020 30.00p 31.90p 30.00p 31.00p 54479
28/07/2020 32.50p 34.00p 29.27p 30.00p 213233
27/07/2020 32.50p 33.35p 31.26p 32.50p 101979
24/07/2020 32.50p 33.35p 32.50p 32.50p 2964
23/07/2020 32.50p 33.35p 31.00p 32.50p 10919
22/07/2020 31.50p 33.97p 31.00p 32.50p 58567
21/07/2020 31.50p 32.60p 30.00p 31.50p 98682
20/07/2020 32.00p 32.85p 30.66p 31.50p 210758
17/07/2020 32.00p 32.00p 31.00p 32.00p 3687
16/07/2020 33.00p 33.80p 31.00p 32.00p 195356
15/07/2020 33.00p 33.90p 33.00p 33.00p 47768
14/07/2020 33.00p 33.84p 32.90p 33.00p 66727
13/07/2020 34.50p 34.70p 32.55p 33.00p 199637
10/07/2020 33.00p 34.95p 33.00p 34.50p 217624
09/07/2020 32.50p 33.95p 31.90p 33.00p 91122
08/07/2020 32.50p 33.85p 31.67p 32.50p 110101
07/07/2020 33.00p 33.40p 32.11p 32.50p 147173
06/07/2020 32.00p 33.70p 32.00p 33.00p 355091
03/07/2020 30.00p 33.00p 29.62p 32.00p 158118
02/07/2020 28.50p 31.64p 28.50p 30.00p 358416
01/07/2020 27.50p 28.95p 27.50p 28.50p 26043
29/06/2020 27.00p 28.60p 27.00p 28.00p 234470
26/06/2020 26.50p 27.40p 26.33p 27.00p 60242
25/06/2020 26.50p 26.60p 26.22p 26.50p 87602
24/06/2020 26.50p 26.85p 26.22p 26.50p 101844
23/06/2020 27.00p 27.40p 26.00p 26.50p 184910
22/06/2020 26.00p 27.75p 25.76p 27.00p 228094
19/06/2020 26.00p 26.00p 24.70p 26.00p 228591
18/06/2020 28.00p 28.00p 24.15p 26.00p 701718
17/06/2020 28.00p 28.70p 27.00p 28.00p 45975
16/06/2020 27.00p 28.75p 27.00p 28.00p 62501
15/06/2020 28.00p 28.50p 27.00p 27.00p 41817
11/06/2020 27.00p 27.60p 25.98p 26.50p 109932
10/06/2020 27.00p 27.25p 26.26p 27.00p 31331
09/06/2020 27.00p 27.50p 26.20p 27.00p 15000
08/06/2020 26.00p 27.75p 26.00p 27.00p 149168
05/06/2020 26.00p 26.29p 25.00p 26.00p 128098
04/06/2020 25.50p 26.36p 24.75p 26.00p 246402
03/06/2020 28.00p 28.00p 25.20p 25.50p 315804
02/06/2020 26.50p 27.90p 26.12p 27.50p 152584
01/06/2020 25.00p 28.00p 25.00p 26.50p 419644
29/05/2020 25.50p 25.50p 24.33p 25.00p 229622
28/05/2020 25.50p 25.65p 24.10p 25.50p 278716
27/05/2020 25.50p 25.99p 25.01p 25.50p 168401
26/05/2020 25.50p 25.88p 25.25p 25.50p 106443
22/05/2020 27.00p 27.00p 25.20p 25.50p 492378
21/05/2020 27.00p 27.20p 26.02p 27.00p 205200
20/05/2020 28.50p 28.50p 26.00p 27.00p 222418
19/05/2020 29.00p 29.00p 27.25p 28.50p 117336
18/05/2020 26.50p 29.00p 26.50p 29.00p 365482
15/05/2020 26.00p 27.50p 26.00p 26.50p 160920
14/05/2020 28.50p 28.75p 25.33p 26.00p 444678
13/05/2020 30.00p 30.25p 28.25p 28.50p 144352
12/05/2020 30.00p 30.00p 29.20p 30.00p 22997
11/05/2020 28.00p 32.75p 28.00p 30.00p 455215
07/05/2020 27.00p 28.65p 26.60p 28.00p 94181
06/05/2020 27.00p 27.90p 26.70p 27.00p 46890
05/05/2020 27.00p 28.50p 26.00p 26.50p 158463
01/05/2020 26.50p 27.80p 25.10p 26.00p 187101
30/04/2020 27.50p 27.90p 26.02p 26.50p 191156
29/04/2020 28.50p 29.44p 27.00p 27.50p 301774
28/04/2020 23.25p 29.90p 23.25p 28.50p 807516
27/04/2020 22.00p 23.50p 21.25p 23.25p 277611
24/04/2020 21.25p 22.00p 20.55p 22.00p 287797
23/04/2020 21.50p 22.00p 20.51p 21.25p 124653
22/04/2020 21.50p 22.00p 21.05p 21.50p 96198
21/04/2020 22.00p 22.00p 21.00p 21.50p 314266
20/04/2020 22.75p 23.49p 21.60p 22.00p 495779
17/04/2020 21.50p 23.49p 21.50p 22.75p 250674
16/04/2020 23.00p 23.50p 21.00p 21.50p 118613
15/04/2020 23.25p 23.75p 22.00p 23.00p 146514
14/04/2020 23.00p 24.00p 22.00p 23.25p 68791
09/04/2020 23.00p 24.00p 21.65p 23.00p 186544
08/04/2020 22.00p 23.70p 22.00p 23.00p 199681
07/04/2020 22.00p 22.75p 20.00p 22.00p 232138
06/04/2020 23.50p 23.50p 21.00p 21.00p 205977
03/04/2020 24.00p 24.15p 22.30p 22.80p 777219
02/04/2020 21.00p 24.99p 21.00p 24.00p 425470
01/04/2020 19.00p 21.80p 18.40p 21.00p 240969
31/03/2020 19.00p 19.40p 18.30p 19.00p 70615
30/03/2020 21.50p 21.50p 18.10p 19.00p 143512
27/03/2020 21.50p 22.25p 20.25p 21.50p 12445
26/03/2020 21.50p 22.25p 20.25p 21.50p 25738
25/03/2020 19.00p 23.00p 19.00p 21.50p 170787
24/03/2020 18.00p 19.90p 18.00p 19.00p 32445
23/03/2020 18.50p 19.00p 18.00p 18.00p 64568
20/03/2020 17.50p 19.50p 17.50p 19.00p 766895
19/03/2020 18.50p 18.50p 17.00p 17.50p 27360
18/03/2020 18.00p 18.70p 17.02p 18.50p 59490
17/03/2020 19.50p 19.70p 18.00p 18.00p 59809
16/03/2020 22.50p 22.75p 18.75p 19.50p 215408
13/03/2020 19.00p 24.00p 18.55p 22.50p 327197
12/03/2020 20.50p 20.50p 18.10p 18.30p 239880
11/03/2020 20.50p 20.99p 20.50p 20.50p 32082
10/03/2020 20.50p 21.00p 20.50p 20.50p 11558
09/03/2020 21.50p 21.99p 20.25p 20.50p 174772
06/03/2020 21.50p 23.00p 21.31p 22.00p 341412
05/03/2020 23.00p 23.00p 21.25p 21.50p 82475
04/03/2020 22.50p 22.92p 22.00p 22.00p 153164
03/03/2020 22.00p 23.50p 22.00p 22.50p 209556
02/03/2020 22.00p 23.90p 21.20p 22.00p 127596

*Close Price adjusted for both dividends and splits