Polarean Imaging (POLX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits