Polarean Imaging (POLX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
21/01/2019 17.50p 18.40p 17.50p 18.25p 75950
18/01/2019 17.25p 17.98p 17.25p 17.50p 20000
17/01/2019 17.00p 17.60p 17.00p 17.25p 10681
16/01/2019 17.00p 17.00p 16.95p 17.00p 15000
15/01/2019 17.00p 17.00p 17.00p 17.00p 0
14/01/2019 17.00p 17.00p 17.00p 17.00p 0
11/01/2019 16.50p 17.00p 16.50p 17.00p 62706
10/01/2019 15.75p 16.78p 15.30p 16.50p 29313
09/01/2019 15.75p 15.75p 15.75p 15.75p 0
08/01/2019 15.75p 15.84p 15.27p 15.75p 18200
07/01/2019 16.25p 16.42p 15.50p 15.75p 80956
04/01/2019 16.25p 16.66p 16.25p 16.25p 13000
03/01/2019 16.50p 16.90p 16.10p 16.25p 95000
02/01/2019 15.50p 16.93p 15.50p 16.75p 285000
31/12/2018 15.50p 15.50p 15.10p 15.50p 7500
28/12/2018 16.25p 16.25p 15.50p 15.50p 30000
27/12/2018 16.25p 16.25p 15.50p 16.25p 5829
24/12/2018 16.25p 16.25p 15.50p 16.25p 13861
21/12/2018 16.25p 16.85p 15.62p 16.25p 9070
20/12/2018 16.25p 16.25p 16.25p 16.25p 0
19/12/2018 16.25p 16.25p 16.25p 16.25p 0
18/12/2018 16.13p 16.60p 16.00p 16.25p 74999
17/12/2018 15.75p 16.63p 15.50p 16.13p 298912
14/12/2018 15.50p 16.00p 15.50p 15.75p 20000
13/12/2018 15.25p 16.00p 15.25p 15.50p 58981
12/12/2018 14.50p 15.25p 14.50p 15.25p 29019
11/12/2018 15.50p 15.50p 14.00p 14.50p 148041
10/12/2018 16.50p 16.50p 16.50p 16.50p 0
07/12/2018 16.50p 16.50p 16.50p 16.50p 0
06/12/2018 16.50p 16.50p 16.25p 16.50p 501
05/12/2018 16.50p 16.50p 16.50p 16.50p 0
04/12/2018 16.50p 16.50p 16.25p 16.50p 0
03/12/2018 16.00p 16.40p 16.00p 16.25p 28064
30/11/2018 16.00p 16.13p 16.00p 16.00p 25000
29/11/2018 16.00p 16.40p 16.00p 16.40p 15000
28/11/2018 16.00p 16.25p 16.00p 16.25p 20001
27/11/2018 16.75p 16.75p 15.50p 16.00p 15000
26/11/2018 16.75p 16.75p 16.75p 16.75p 0
23/11/2018 16.75p 16.75p 16.25p 16.75p 10000
22/11/2018 16.75p 16.75p 16.75p 16.75p 0
21/11/2018 16.75p 16.75p 16.75p 16.75p 57440
20/11/2018 16.75p 16.75p 16.75p 16.75p 0
19/11/2018 16.75p 16.75p 16.75p 16.75p 75000
16/11/2018 17.00p 17.10p 16.50p 16.50p 64999
15/11/2018 17.38p 17.38p 16.75p 16.75p 80203
14/11/2018 17.38p 17.38p 17.38p 17.38p 0
13/11/2018 17.50p 17.50p 17.10p 17.38p 35000
12/11/2018 17.38p 17.64p 16.75p 17.00p 73898
09/11/2018 17.00p 17.64p 17.00p 17.38p 25533
08/11/2018 17.00p 17.35p 16.55p 17.00p 71527
07/11/2018 17.00p 17.00p 16.50p 17.00p 40000
06/11/2018 16.25p 17.00p 16.25p 17.00p 140000
05/11/2018 16.00p 16.00p 15.55p 16.00p 50000
02/11/2018 16.00p 16.00p 16.00p 16.00p 0
01/11/2018 16.00p 16.00p 16.00p 16.00p 0
31/10/2018 16.00p 16.35p 15.81p 16.00p 110575
30/10/2018 16.00p 16.00p 16.00p 16.00p 0
29/10/2018 16.00p 16.00p 16.00p 16.00p 0
26/10/2018 16.00p 16.00p 16.00p 16.00p 0
25/10/2018 16.25p 16.50p 15.65p 16.00p 75001
24/10/2018 16.13p 16.25p 16.13p 16.25p 0
23/10/2018 16.13p 16.13p 16.13p 16.13p 0
22/10/2018 15.88p 16.39p 15.88p 16.13p 50000
19/10/2018 15.88p 16.20p 15.88p 15.88p 24998
18/10/2018 15.88p 15.88p 15.37p 15.88p 30000
17/10/2018 15.88p 15.88p 15.88p 15.88p 0
16/10/2018 15.38p 15.88p 15.38p 15.88p 80001
15/10/2018 15.50p 15.50p 15.25p 15.38p 44999
12/10/2018 15.50p 15.75p 15.50p 15.50p 15000
11/10/2018 15.50p 15.63p 15.30p 15.50p 96000
10/10/2018 15.50p 15.50p 15.50p 15.50p 0
09/10/2018 15.50p 15.50p 15.50p 15.50p 0
08/10/2018 16.88p 16.88p 15.50p 15.50p 40000
05/10/2018 16.75p 16.94p 16.75p 16.88p 30000
04/10/2018 16.75p 16.75p 16.75p 16.75p 0
03/10/2018 17.25p 17.25p 16.50p 16.75p 44999
02/10/2018 17.13p 17.25p 16.88p 16.88p 33400
01/10/2018 17.13p 17.13p 17.13p 17.13p 0
28/09/2018 17.13p 17.13p 17.00p 17.13p 25000
27/09/2018 17.75p 18.14p 17.13p 17.13p 10000
26/09/2018 18.00p 18.00p 17.40p 18.00p 93782
25/09/2018 18.00p 18.00p 18.00p 18.00p 0
24/09/2018 18.25p 18.50p 17.55p 18.00p 111971
21/09/2018 17.50p 18.00p 17.00p 17.00p 105000
20/09/2018 17.75p 18.00p 17.50p 17.50p 13861
19/09/2018 17.25p 18.00p 17.25p 17.50p 20602
18/09/2018 16.75p 17.50p 16.75p 17.25p 30000
17/09/2018 16.50p 17.35p 16.50p 16.75p 181694
14/09/2018 15.15p 16.50p 15.15p 16.50p 197500
13/09/2018 15.15p 15.32p 15.15p 15.15p 8737
12/09/2018 15.15p 15.15p 14.87p 15.15p 2000
11/09/2018 15.15p 15.15p 15.15p 15.15p 0
10/09/2018 15.15p 15.15p 15.04p 15.15p 2000
07/09/2018 15.15p 15.15p 15.15p 15.15p 0
06/09/2018 15.15p 15.15p 15.15p 15.15p 0
05/09/2018 15.15p 15.15p 15.15p 15.15p 0
04/09/2018 15.15p 15.15p 15.15p 15.15p 0
03/09/2018 15.15p 15.15p 15.15p 15.15p 0
31/08/2018 15.15p 15.15p 15.15p 15.15p 0
30/08/2018 15.15p 15.15p 15.15p 15.15p 0
29/08/2018 15.15p 15.15p 15.15p 15.15p 0
28/08/2018 15.25p 15.25p 15.05p 15.15p 15000
24/08/2018 15.25p 15.25p 15.10p 15.25p 1456
23/08/2018 15.25p 15.25p 15.20p 15.25p 23000
22/08/2018 14.88p 15.00p 14.70p 15.00p 20000
21/08/2018 14.88p 14.88p 14.88p 14.88p 0
20/08/2018 14.88p 14.88p 14.88p 14.88p 0
17/08/2018 14.88p 14.88p 14.25p 14.88p 15000
16/08/2018 14.88p 14.88p 14.88p 14.88p 0
15/08/2018 14.88p 14.88p 14.88p 14.88p 0
14/08/2018 14.88p 14.88p 14.88p 14.88p 0
13/08/2018 14.88p 14.88p 14.88p 14.88p 0
10/08/2018 14.88p 14.88p 14.26p 14.88p 25000
09/08/2018 14.88p 14.88p 14.88p 14.88p 0
08/08/2018 14.88p 14.88p 14.88p 14.88p 0
07/08/2018 14.75p 14.88p 14.44p 14.88p 54999
06/08/2018 13.75p 14.75p 13.75p 14.75p 10857
03/08/2018 14.25p 14.25p 13.75p 13.75p 27500
02/08/2018 15.38p 15.38p 14.25p 14.25p 99834
01/08/2018 16.13p 16.13p 15.38p 15.38p 38879
31/07/2018 16.37p 16.37p 16.08p 16.13p 1828
30/07/2018 16.13p 16.13p 16.13p 16.13p 0
27/07/2018 16.13p 16.13p 15.75p 16.13p 10800
26/07/2018 16.13p 16.13p 15.75p 16.13p 16795
25/07/2018 16.13p 16.13p 16.10p 16.13p 9316
24/07/2018 16.13p 16.13p 16.10p 16.13p 48969
23/07/2018 16.13p 16.13p 16.13p 16.13p 0
20/07/2018 16.13p 16.13p 15.98p 16.13p 13000
19/07/2018 16.13p 16.13p 16.13p 16.13p 0
18/07/2018 16.00p 16.13p 16.00p 16.13p 60000
17/07/2018 16.75p 16.75p 15.70p 16.00p 105200
16/07/2018 16.75p 16.75p 16.00p 16.75p 501
13/07/2018 16.75p 16.75p 16.75p 16.75p 0
12/07/2018 16.75p 16.75p 16.75p 16.75p 0
11/07/2018 16.75p 16.75p 16.00p 16.75p 4324
10/07/2018 17.50p 17.50p 16.50p 16.75p 53750
09/07/2018 17.50p 17.50p 17.50p 17.50p 0
06/07/2018 17.50p 17.50p 17.40p 17.50p 30000
05/07/2018 17.50p 17.50p 17.50p 17.50p 0
04/07/2018 17.50p 17.50p 17.50p 17.50p 0
03/07/2018 17.50p 17.50p 17.40p 17.50p 120
02/07/2018 17.50p 17.50p 17.10p 17.50p 150000
29/06/2018 17.50p 17.50p 17.10p 17.50p 53669
28/06/2018 17.50p 17.50p 17.44p 17.50p 15500
27/06/2018 17.50p 18.00p 17.50p 17.50p 20416
26/06/2018 17.50p 17.50p 17.10p 17.50p 380
25/06/2018 17.50p 17.50p 17.50p 17.50p 0
22/06/2018 17.50p 17.50p 17.01p 17.50p 54
21/06/2018 17.00p 17.64p 17.00p 17.50p 65334
20/06/2018 17.00p 17.00p 17.00p 17.00p 0
19/06/2018 15.00p 18.00p 15.00p 17.00p 240000
18/06/2018 14.75p 15.00p 14.57p 15.00p 31870
15/06/2018 15.00p 15.00p 14.55p 14.75p 15000
14/06/2018 15.00p 15.00p 14.55p 15.00p 12740
13/06/2018 15.00p 15.00p 14.57p 15.00p 3145
12/06/2018 15.00p 15.00p 15.00p 15.00p 0
11/06/2018 15.00p 15.00p 15.00p 15.00p 0
08/06/2018 15.00p 15.00p 15.00p 15.00p 0
07/06/2018 15.00p 15.25p 15.00p 15.00p 0
06/06/2018 15.00p 15.00p 15.00p 15.00p 0
05/06/2018 15.00p 15.00p 15.00p 15.00p 0
04/06/2018 15.00p 15.00p 15.00p 15.00p 0
01/06/2018 15.00p 15.00p 15.00p 15.00p 0
31/05/2018 15.00p 15.00p 15.00p 15.00p 0
30/05/2018 15.50p 15.50p 15.00p 15.00p 25000
29/05/2018 15.50p 15.50p 15.00p 15.50p 85321
25/05/2018 15.50p 15.50p 15.50p 15.50p 46400
24/05/2018 15.50p 15.50p 15.16p 15.50p 27000
23/05/2018 15.50p 15.50p 15.50p 15.50p 0
22/05/2018 15.50p 15.50p 15.50p 15.50p 0
21/05/2018 15.50p 15.50p 15.35p 15.50p 500
18/05/2018 15.50p 15.50p 15.50p 15.50p 0
17/05/2018 15.50p 15.50p 15.50p 15.50p 0
16/05/2018 15.50p 15.50p 15.20p 15.50p 58333
15/05/2018 15.50p 15.50p 15.50p 15.50p 0
14/05/2018 15.50p 15.50p 15.50p 15.50p 0
11/05/2018 15.50p 15.50p 15.39p 15.50p 25000
10/05/2018 15.50p 15.50p 15.50p 15.50p 0
09/05/2018 15.50p 15.50p 15.39p 15.50p 460
08/05/2018 15.50p 15.50p 15.39p 15.50p 9997
04/05/2018 15.50p 15.50p 15.06p 15.50p 30583
03/05/2018 15.50p 15.50p 15.06p 15.50p 28333
02/05/2018 15.50p 15.50p 15.50p 15.50p 15428
01/05/2018 15.50p 15.50p 15.50p 15.50p 0
30/04/2018 15.50p 15.50p 15.50p 15.50p 58360
27/04/2018 15.50p 15.50p 15.00p 15.50p 10500
26/04/2018 15.50p 15.50p 15.40p 15.50p 20441
25/04/2018 15.50p 15.50p 15.50p 15.50p 0
24/04/2018 15.50p 15.50p 15.50p 15.50p 0
23/04/2018 15.75p 15.75p 15.50p 15.50p 29241
20/04/2018 15.50p 15.75p 15.09p 15.75p 1246
19/04/2018 15.50p 15.50p 15.00p 15.50p 17881
18/04/2018 15.50p 15.50p 15.50p 15.50p 0
17/04/2018 15.50p 15.50p 15.50p 15.50p 0
16/04/2018 15.50p 15.50p 15.50p 15.50p 0
13/04/2018 15.50p 15.50p 15.50p 15.50p 0
12/04/2018 15.50p 15.50p 15.00p 15.50p 602
11/04/2018 15.50p 15.50p 15.13p 15.50p 12000
10/04/2018 15.50p 15.50p 15.15p 15.50p 581
09/04/2018 15.50p 15.50p 15.00p 15.50p 1000

*Close Price adjusted for both dividends and splits