Polarean Imaging (POLX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/02/2020 21.50p 23.00p 20.40p 22.00p 121023
27/02/2020 23.50p 23.50p 22.05p 22.50p 127454
26/02/2020 24.50p 24.80p 23.00p 23.50p 142000
25/02/2020 24.50p 24.90p 24.10p 24.50p 171431
24/02/2020 26.50p 26.50p 24.00p 24.50p 225681
21/02/2020 27.00p 27.00p 26.16p 26.50p 18784
20/02/2020 27.00p 27.00p 25.80p 27.00p 268550
19/02/2020 27.50p 27.65p 25.35p 27.00p 186087
18/02/2020 29.00p 29.00p 27.50p 27.50p 67970
17/02/2020 29.00p 29.20p 28.10p 29.00p 95616
14/02/2020 29.00p 29.29p 28.50p 29.00p 44935
13/02/2020 29.50p 29.50p 28.50p 29.00p 51572
12/02/2020 29.50p 29.84p 29.00p 29.50p 49028
11/02/2020 31.00p 31.34p 29.11p 29.50p 165561
10/02/2020 32.00p 32.00p 30.22p 31.00p 120460
07/02/2020 31.00p 32.15p 30.40p 32.00p 95804
06/02/2020 28.50p 31.98p 28.30p 31.00p 190879
05/02/2020 28.00p 28.54p 28.00p 28.50p 29295
04/02/2020 30.00p 30.16p 28.00p 28.00p 135761
03/02/2020 31.00p 31.50p 28.66p 30.00p 4290890
31/01/2020 29.00p 31.50p 28.30p 31.00p 1025737
30/01/2020 32.00p 32.45p 28.26p 29.00p 352207
29/01/2020 39.50p 39.50p 31.60p 32.00p 839305
28/01/2020 33.50p 33.50p 31.10p 31.50p 224165
27/01/2020 34.50p 34.50p 32.20p 33.50p 211461
24/01/2020 35.50p 36.75p 34.25p 35.00p 388043
23/01/2020 31.00p 35.80p 30.30p 35.50p 1365796
22/01/2020 29.50p 32.20p 28.88p 31.80p 327362
21/01/2020 29.00p 29.65p 28.82p 29.50p 77444
20/01/2020 28.50p 29.98p 28.00p 29.00p 224923
17/01/2020 27.00p 28.75p 26.40p 28.50p 177477
16/01/2020 27.00p 28.00p 26.24p 27.00p 4323212
15/01/2020 26.00p 27.00p 26.00p 26.50p 323849
14/01/2020 26.00p 26.70p 25.76p 26.00p 134053
13/01/2020 24.00p 26.70p 24.00p 26.00p 299738
10/01/2020 24.00p 24.16p 24.00p 24.00p 152856
09/01/2020 24.00p 24.00p 23.55p 24.00p 2425
08/01/2020 24.00p 24.00p 23.52p 24.00p 20936
07/01/2020 24.00p 24.45p 23.76p 24.00p 27426
06/01/2020 24.00p 25.00p 23.76p 24.00p 136308
03/01/2020 22.00p 24.75p 22.00p 24.00p 406281
02/01/2020 22.00p 22.45p 21.02p 22.00p 135640
31/12/2019 22.00p 22.50p 21.02p 22.00p 115974
30/12/2019 23.00p 23.00p 22.00p 22.00p 59036
27/12/2019 22.50p 23.50p 22.30p 23.00p 132325
24/12/2019 22.50p 22.50p 22.50p 22.50p 42826
23/12/2019 21.00p 23.50p 21.00p 22.50p 78887
20/12/2019 21.50p 21.50p 21.00p 21.00p 21641
19/12/2019 21.50p 22.01p 20.83p 21.50p 28923
18/12/2019 21.50p 21.50p 20.83p 21.50p 57245
17/12/2019 20.00p 22.00p 20.00p 21.50p 114880
16/12/2019 20.00p 20.58p 20.00p 20.00p 1409
13/12/2019 19.00p 20.85p 18.40p 20.00p 232144
12/12/2019 19.00p 19.00p 18.40p 19.00p 4494
11/12/2019 19.00p 19.00p 19.00p 19.00p 0
10/12/2019 19.50p 19.50p 19.00p 19.00p 91789
09/12/2019 20.00p 20.34p 19.20p 19.50p 121213
06/12/2019 20.00p 20.48p 20.00p 20.00p 33132
05/12/2019 20.00p 20.00p 20.00p 20.00p 0
04/12/2019 20.50p 20.50p 20.00p 20.00p 56380
03/12/2019 19.50p 20.59p 19.50p 20.50p 115794
02/12/2019 20.00p 20.30p 19.00p 19.50p 44690
29/11/2019 20.00p 20.30p 19.02p 20.00p 8313
28/11/2019 20.50p 20.59p 19.02p 20.00p 161397
27/11/2019 21.00p 21.00p 20.30p 20.50p 32144
26/11/2019 21.00p 21.00p 20.70p 21.00p 29641
25/11/2019 22.00p 22.00p 21.00p 21.00p 54221
22/11/2019 22.00p 22.40p 21.00p 22.00p 29641
21/11/2019 22.00p 22.70p 22.00p 22.00p 873
20/11/2019 22.00p 22.80p 22.00p 22.00p 75208
19/11/2019 22.00p 22.75p 22.00p 22.00p 65571
18/11/2019 21.50p 23.00p 21.00p 22.00p 152845
15/11/2019 19.00p 21.70p 18.88p 21.50p 146307
14/11/2019 19.00p 20.00p 18.66p 19.00p 100235
13/11/2019 19.50p 19.90p 18.66p 19.00p 61448
12/11/2019 20.00p 20.85p 19.00p 19.50p 76717
11/11/2019 19.00p 20.00p 19.00p 20.00p 59881
08/11/2019 20.00p 20.01p 18.50p 19.00p 516666
07/11/2019 23.50p 23.50p 19.10p 21.00p 465464
06/11/2019 23.00p 23.90p 22.43p 23.00p 22927
05/11/2019 24.00p 24.00p 22.40p 23.00p 153028
04/11/2019 24.00p 24.65p 23.82p 24.00p 39460
01/11/2019 24.00p 24.70p 23.70p 24.00p 131589
31/10/2019 24.00p 24.80p 23.80p 24.60p 191068
30/10/2019 23.00p 25.00p 22.35p 24.00p 204017
29/10/2019 23.80p 24.42p 21.77p 23.00p 208162
28/10/2019 23.80p 24.09p 23.10p 23.80p 1597796
25/10/2019 23.80p 24.08p 23.36p 23.80p 124465
24/10/2019 23.80p 24.09p 23.00p 23.80p 30808
23/10/2019 24.00p 24.09p 23.32p 23.80p 69689
22/10/2019 24.00p 24.60p 23.72p 24.00p 122707
21/10/2019 24.00p 25.00p 23.40p 24.00p 273071
18/10/2019 22.50p 25.00p 22.38p 24.00p 139176
17/10/2019 22.50p 23.00p 22.00p 22.50p 144094
16/10/2019 22.50p 23.30p 22.00p 22.50p 138271
15/10/2019 23.00p 24.00p 21.80p 22.50p 174922
14/10/2019 22.00p 23.75p 22.00p 23.00p 162157
11/10/2019 22.50p 23.00p 20.30p 22.00p 303542
10/10/2019 22.00p 23.40p 21.50p 22.50p 353689
09/10/2019 22.50p 23.50p 21.00p 22.00p 1638266
08/10/2019 20.50p 23.16p 13.00p 22.50p 19405630
07/10/2019 17.00p 20.96p 17.00p 20.50p 247201
04/10/2019 16.50p 17.90p 16.25p 17.00p 196424
03/10/2019 17.00p 17.35p 16.50p 16.50p 191475
02/10/2019 17.00p 17.50p 16.70p 17.00p 271552
01/10/2019 18.00p 18.12p 16.58p 17.00p 289028
30/09/2019 18.50p 19.00p 17.02p 18.00p 199582
27/09/2019 19.00p 19.00p 18.00p 18.50p 165024
26/09/2019 19.00p 20.00p 18.30p 19.00p 152271
25/09/2019 18.00p 22.00p 18.00p 19.00p 684906
24/09/2019 19.00p 19.00p 17.63p 18.30p 123196
23/09/2019 18.00p 19.00p 17.50p 19.00p 119123
20/09/2019 19.20p 19.20p 17.00p 18.00p 111317
19/09/2019 19.20p 19.28p 18.50p 19.20p 89889
18/09/2019 19.20p 19.37p 19.20p 19.20p 7713
17/09/2019 19.20p 20.00p 18.55p 19.20p 134193
16/09/2019 19.50p 19.65p 18.50p 19.20p 240731
13/09/2019 19.00p 19.75p 19.00p 19.50p 193125
12/09/2019 20.00p 20.13p 19.00p 19.00p 186021
11/09/2019 20.50p 20.55p 18.30p 20.00p 330284
10/09/2019 21.00p 21.35p 20.00p 20.50p 118409
09/09/2019 21.00p 22.00p 20.35p 20.60p 269322
06/09/2019 21.00p 21.40p 20.98p 21.00p 109929
05/09/2019 21.00p 21.00p 20.10p 21.00p 171059
04/09/2019 22.00p 22.00p 20.00p 21.00p 143902
03/09/2019 22.00p 22.22p 21.00p 22.00p 500215
02/09/2019 20.50p 22.40p 20.00p 22.00p 352504
30/08/2019 22.00p 22.19p 20.04p 20.50p 657462
29/08/2019 23.00p 23.10p 21.35p 22.00p 90423
28/08/2019 24.00p 24.00p 21.04p 23.00p 782627
27/08/2019 24.00p 24.60p 23.00p 24.00p 62282
23/08/2019 24.00p 25.00p 23.32p 24.00p 135395
22/08/2019 24.00p 24.20p 23.32p 24.00p 116299
21/08/2019 24.00p 24.60p 23.32p 24.60p 45184
20/08/2019 25.00p 25.75p 23.30p 24.00p 128447
19/08/2019 24.00p 26.00p 24.00p 25.00p 210931
16/08/2019 25.00p 25.00p 23.10p 24.00p 134988
15/08/2019 26.00p 26.00p 24.04p 25.00p 100367
14/08/2019 27.00p 27.50p 25.00p 26.00p 152323
13/08/2019 27.00p 27.80p 26.52p 27.00p 161933
12/08/2019 25.00p 28.00p 24.75p 27.00p 270080
09/08/2019 24.00p 25.97p 23.00p 25.00p 244348
08/08/2019 24.00p 25.00p 23.04p 24.00p 131985
07/08/2019 26.00p 26.79p 24.00p 24.00p 180110
06/08/2019 26.00p 26.96p 25.30p 26.00p 124275
05/08/2019 29.00p 29.00p 26.00p 26.00p 182883
02/08/2019 29.50p 29.89p 26.10p 28.00p 214873
01/08/2019 26.00p 31.70p 25.60p 29.50p 622344
31/07/2019 24.00p 26.88p 23.77p 25.00p 268020
30/07/2019 23.00p 25.96p 23.00p 24.00p 732798
29/07/2019 20.00p 23.70p 20.00p 23.00p 461586
26/07/2019 20.00p 21.00p 20.00p 20.00p 61733
25/07/2019 19.00p 20.00p 18.30p 20.00p 122008
24/07/2019 20.00p 20.00p 19.00p 19.00p 12606
23/07/2019 19.50p 20.00p 19.50p 20.00p 781736
22/07/2019 20.00p 20.00p 18.00p 19.50p 258538
19/07/2019 20.00p 20.80p 19.75p 20.00p 69566
18/07/2019 20.00p 20.28p 20.00p 20.00p 5807
17/07/2019 20.00p 20.60p 20.00p 20.00p 36268
16/07/2019 20.00p 20.60p 19.10p 20.00p 137374
15/07/2019 19.50p 20.70p 19.15p 20.00p 75713
12/07/2019 20.50p 20.50p 19.15p 19.50p 142977
11/07/2019 21.00p 22.00p 20.00p 20.50p 355978
10/07/2019 22.00p 22.59p 20.00p 20.00p 220316
09/07/2019 22.00p 22.65p 21.56p 22.00p 7215
08/07/2019 22.00p 22.70p 21.52p 22.00p 66312
05/07/2019 22.00p 22.80p 22.00p 22.00p 12721
04/07/2019 22.00p 22.80p 22.00p 22.00p 26883
03/07/2019 22.50p 22.85p 22.00p 22.00p 109480
02/07/2019 22.00p 22.88p 21.22p 22.50p 63169
01/07/2019 21.00p 22.50p 21.00p 22.00p 113131
28/06/2019 21.50p 21.50p 20.98p 21.50p 70837
27/06/2019 19.00p 22.00p 19.00p 21.50p 1019778
26/06/2019 18.00p 20.00p 18.00p 19.50p 135089
25/06/2019 18.00p 18.93p 18.00p 18.25p 74525
24/06/2019 17.50p 18.00p 17.50p 18.00p 31205
21/06/2019 17.00p 17.95p 17.00p 17.50p 15072
20/06/2019 17.00p 17.00p 17.00p 17.00p 50000
19/06/2019 17.00p 17.00p 17.00p 17.00p 0
18/06/2019 17.00p 17.85p 16.35p 17.00p 25475
17/06/2019 17.00p 17.00p 17.00p 17.00p 0
14/06/2019 17.00p 17.00p 16.35p 17.00p 35700
13/06/2019 17.00p 17.90p 17.00p 17.00p 13933
12/06/2019 16.00p 17.00p 16.00p 17.00p 305715
11/06/2019 15.50p 16.00p 15.50p 16.00p 25000
10/06/2019 16.00p 16.00p 16.00p 16.00p 0
07/06/2019 15.75p 16.50p 15.75p 16.00p 25000
06/06/2019 15.00p 16.00p 15.00p 15.75p 65510
05/06/2019 15.00p 15.00p 15.00p 15.00p 0
04/06/2019 15.00p 15.00p 14.32p 15.00p 500
03/06/2019 15.00p 15.00p 15.00p 15.00p 0
31/05/2019 15.00p 15.00p 15.00p 15.00p 0
30/05/2019 14.50p 15.00p 14.30p 15.00p 53305
29/05/2019 14.50p 14.50p 14.11p 14.50p 25000
28/05/2019 14.50p 14.50p 14.50p 14.50p 0
24/05/2019 14.00p 14.50p 14.00p 14.50p 30475
23/05/2019 14.75p 14.75p 14.00p 14.00p 45000
22/05/2019 15.75p 15.75p 14.75p 14.75p 3317
21/05/2019 15.75p 16.00p 15.08p 15.75p 13500
20/05/2019 15.75p 15.75p 15.75p 15.75p 0

*Close Price adjusted for both dividends and splits