Polarean Imaging (POLX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/02/2024 7.25p 7.50p 6.65p 7.10p 327288
31/01/2024 7.25p 7.40p 7.00p 7.25p 86745
30/01/2024 8.00p 8.50p 7.15p 7.25p 398995
29/01/2024 8.00p 8.09p 7.55p 8.00p 115830
26/01/2024 8.00p 8.10p 7.50p 8.00p 112406
25/01/2024 8.00p 8.15p 7.50p 8.00p 226242
24/01/2024 8.00p 8.22p 7.75p 8.00p 105836
23/01/2024 8.00p 8.25p 7.50p 8.00p 359997
22/01/2024 7.75p 8.00p 7.75p 8.00p 558700
19/01/2024 7.75p 8.00p 7.50p 7.75p 102486
18/01/2024 7.75p 7.95p 7.63p 7.75p 597903
17/01/2024 7.75p 8.00p 7.75p 7.75p 66905
16/01/2024 7.75p 8.00p 7.63p 7.75p 197809
15/01/2024 7.50p 8.00p 7.38p 7.75p 670571
12/01/2024 7.50p 7.50p 7.26p 7.50p 67556
11/01/2024 7.55p 8.00p 6.00p 7.50p 9878266
10/01/2024 7.55p 7.89p 7.33p 7.55p 180043
09/01/2024 7.55p 8.00p 7.10p 7.55p 686723
08/01/2024 7.00p 8.00p 6.81p 7.55p 1548744
05/01/2024 6.50p 7.40p 6.41p 6.80p 832521
04/01/2024 6.50p 7.00p 6.42p 6.50p 140304
03/01/2024 6.50p 7.00p 6.40p 6.50p 569887
02/01/2024 6.25p 6.84p 6.00p 6.50p 165102
29/12/2023 6.25p 6.42p 6.00p 6.25p 220344
28/12/2023 6.25p 6.50p 6.00p 6.25p 110288
27/12/2023 6.50p 6.50p 6.00p 6.25p 735187
22/12/2023 6.25p 6.50p 6.00p 6.50p 705841
21/12/2023 6.10p 6.25p 5.70p 6.25p 1033654
20/12/2023 6.15p 6.30p 6.00p 6.30p 791335
19/12/2023 6.60p 6.90p 5.80p 6.15p 843104
18/12/2023 6.75p 7.00p 6.50p 6.60p 349723
15/12/2023 6.75p 7.00p 6.50p 7.00p 261259
14/12/2023 7.55p 7.60p 6.50p 6.75p 1198677
13/12/2023 6.25p 8.50p 6.25p 7.55p 4982020
12/12/2023 6.65p 6.65p 6.00p 6.25p 685919
11/12/2023 7.10p 7.37p 6.50p 6.65p 1931456
08/12/2023 6.50p 8.50p 6.50p 7.10p 8827912
07/12/2023 5.35p 6.70p 5.30p 6.50p 8366572
06/12/2023 5.25p 5.40p 4.80p 4.95p 1284677
05/12/2023 5.25p 5.50p 5.00p 5.25p 611193
04/12/2023 4.90p 5.50p 4.90p 5.50p 622580
01/12/2023 5.30p 5.40p 4.85p 4.90p 2670143
30/11/2023 5.30p 5.36p 5.20p 5.30p 658041
29/11/2023 4.95p 5.39p 4.90p 5.30p 1799955
28/11/2023 5.55p 5.60p 4.90p 4.95p 1737756
27/11/2023 6.10p 6.13p 5.50p 5.50p 1167542
24/11/2023 6.40p 7.00p 6.03p 6.10p 3196363
23/11/2023 6.55p 6.55p 6.25p 6.40p 233934
22/11/2023 7.10p 7.10p 6.50p 6.55p 1808896
21/11/2023 6.95p 7.46p 6.90p 7.10p 2840257
20/11/2023 6.85p 7.00p 6.79p 6.95p 546222
17/11/2023 6.85p 7.00p 6.70p 6.85p 485626
16/11/2023 6.85p 6.86p 6.70p 6.85p 385529
15/11/2023 6.85p 7.00p 6.70p 6.85p 330944
14/11/2023 6.90p 7.00p 6.76p 6.85p 234025
13/11/2023 6.90p 6.96p 6.80p 6.90p 115265
10/11/2023 6.90p 7.00p 6.80p 6.90p 994025
09/11/2023 7.45p 7.70p 6.67p 6.90p 361680
08/11/2023 7.75p 7.84p 7.40p 7.45p 206816
07/11/2023 7.75p 7.90p 7.51p 7.90p 104200
06/11/2023 7.75p 8.00p 7.51p 7.90p 125658
03/11/2023 7.75p 8.00p 7.50p 7.75p 54404
02/11/2023 7.75p 8.00p 7.50p 7.75p 560012
01/11/2023 7.75p 8.00p 7.57p 7.75p 45496
31/10/2023 7.60p 7.94p 7.50p 7.75p 165522
30/10/2023 7.60p 7.70p 7.52p 7.60p 191629
27/10/2023 8.00p 8.00p 7.50p 7.60p 232113
26/10/2023 7.75p 8.50p 7.50p 8.00p 192750
25/10/2023 7.75p 8.50p 7.62p 7.75p 541974
24/10/2023 8.25p 8.25p 7.50p 7.50p 950844
23/10/2023 8.25p 8.25p 7.60p 8.25p 123873
20/10/2023 8.25p 8.50p 8.00p 8.25p 239624
19/10/2023 8.25p 8.50p 8.08p 8.25p 216325
18/10/2023 8.25p 8.50p 8.03p 8.25p 143188
17/10/2023 8.25p 8.50p 8.00p 8.25p 27481
16/10/2023 8.75p 9.00p 8.05p 8.25p 393158
13/10/2023 8.75p 8.89p 8.56p 8.75p 84780
12/10/2023 8.75p 9.00p 8.55p 8.75p 33554
11/10/2023 8.75p 9.00p 8.50p 8.75p 244297
10/10/2023 8.75p 9.00p 8.71p 8.75p 150531
09/10/2023 8.15p 9.00p 7.50p 8.75p 541244
06/10/2023 8.15p 8.24p 7.91p 8.15p 391545
05/10/2023 8.70p 8.70p 7.70p 8.15p 1321412
04/10/2023 8.80p 8.90p 8.50p 8.70p 437915
03/10/2023 9.15p 9.15p 8.38p 8.80p 1845598
02/10/2023 10.10p 10.50p 9.00p 9.15p 2019058
29/09/2023 9.40p 10.50p 9.40p 10.10p 1776371
28/09/2023 10.15p 10.15p 9.25p 9.40p 982299
27/09/2023 10.15p 10.50p 9.80p 10.15p 939526
26/09/2023 10.10p 10.50p 9.80p 10.15p 257616
25/09/2023 10.38p 10.50p 9.75p 9.85p 172003
22/09/2023 9.50p 10.89p 9.13p 10.38p 3267010
21/09/2023 9.25p 9.68p 9.00p 9.50p 439171
20/09/2023 9.75p 10.00p 9.10p 9.25p 633254
19/09/2023 10.00p 10.50p 9.75p 9.75p 664151
18/09/2023 10.00p 10.50p 9.50p 9.70p 794771
15/09/2023 9.25p 10.50p 9.25p 10.00p 2102364
14/09/2023 10.75p 11.00p 9.06p 9.25p 1085585
13/09/2023 10.75p 11.00p 10.00p 10.75p 802347
12/09/2023 10.75p 11.00p 10.50p 10.75p 318733
11/09/2023 11.50p 11.69p 10.50p 10.75p 436150
08/09/2023 12.50p 13.00p 11.13p 11.50p 651244
07/09/2023 13.50p 13.50p 10.41p 11.50p 2388371
06/09/2023 14.00p 14.50p 13.00p 14.50p 228246
05/09/2023 14.50p 15.00p 13.00p 14.00p 575124
04/09/2023 14.50p 15.00p 14.00p 14.00p 198284
01/09/2023 15.00p 15.00p 14.00p 14.50p 214508
31/08/2023 15.00p 15.50p 14.12p 15.00p 254703
30/08/2023 15.00p 15.50p 14.62p 15.00p 253058
29/08/2023 16.00p 17.80p 14.00p 15.00p 1761547
25/08/2023 13.25p 16.00p 13.25p 15.25p 1904788
24/08/2023 13.25p 13.50p 13.00p 13.00p 309486
23/08/2023 14.25p 14.50p 13.20p 13.25p 1046351
22/08/2023 14.25p 14.50p 14.25p 14.25p 793704
21/08/2023 14.25p 14.50p 14.00p 14.25p 83795
18/08/2023 14.25p 14.50p 14.19p 14.25p 112196
17/08/2023 14.25p 14.50p 14.00p 14.25p 94063
16/08/2023 14.50p 15.00p 14.03p 14.25p 808555
15/08/2023 15.00p 15.00p 14.13p 14.50p 394567
14/08/2023 15.25p 15.50p 14.50p 15.00p 209973
11/08/2023 15.50p 16.00p 14.88p 15.25p 613152
10/08/2023 15.75p 16.00p 14.50p 15.50p 1246250
09/08/2023 18.00p 18.50p 15.50p 15.75p 1674260
08/08/2023 18.50p 18.75p 17.50p 17.75p 376811
07/08/2023 17.25p 18.75p 17.25p 18.50p 550510
04/08/2023 16.25p 17.66p 15.25p 17.25p 2202575
03/08/2023 18.50p 18.65p 15.53p 15.80p 2334903
02/08/2023 20.25p 20.25p 15.25p 16.50p 3778523
01/08/2023 20.50p 21.00p 19.50p 21.00p 759156
31/07/2023 21.50p 22.00p 20.00p 20.50p 570733
28/07/2023 22.50p 22.60p 20.66p 21.25p 404307
27/07/2023 20.50p 23.48p 20.48p 22.50p 947524
26/07/2023 21.25p 22.00p 20.10p 20.50p 151157
25/07/2023 21.25p 22.40p 20.50p 21.25p 200012
24/07/2023 21.25p 21.29p 20.58p 21.25p 138330
21/07/2023 21.25p 22.00p 20.50p 21.25p 148823
20/07/2023 21.25p 21.85p 20.77p 21.25p 23810
19/07/2023 21.25p 22.00p 20.50p 21.25p 62926
18/07/2023 20.50p 21.79p 20.00p 21.25p 404633
17/07/2023 21.50p 22.00p 19.61p 20.50p 645176
14/07/2023 22.25p 23.00p 21.00p 21.50p 413634
13/07/2023 22.50p 23.00p 21.33p 22.25p 218030
12/07/2023 23.00p 23.00p 22.00p 22.50p 110323
11/07/2023 23.00p 23.15p 22.51p 23.00p 13539
10/07/2023 23.50p 24.00p 22.50p 23.50p 94481
07/07/2023 24.25p 24.25p 22.11p 23.50p 321337
06/07/2023 24.50p 25.00p 24.00p 24.25p 347629
05/07/2023 25.25p 26.00p 24.12p 24.50p 283542
04/07/2023 25.00p 26.00p 24.44p 25.25p 39797
03/07/2023 24.25p 26.00p 23.00p 25.00p 349573
30/06/2023 24.50p 25.00p 23.00p 24.25p 206919
29/06/2023 24.50p 24.50p 24.00p 24.50p 50111
28/06/2023 25.50p 26.00p 24.01p 24.50p 264470
27/06/2023 26.25p 26.25p 25.00p 25.50p 264775
26/06/2023 25.75p 27.00p 25.50p 26.25p 206124
23/06/2023 25.75p 26.00p 25.50p 25.75p 161317
22/06/2023 26.50p 27.00p 25.00p 25.75p 391604
21/06/2023 29.00p 30.00p 26.00p 26.75p 839829
20/06/2023 29.00p 30.00p 28.00p 28.75p 115733
19/06/2023 29.00p 30.00p 28.00p 29.00p 94073
16/06/2023 29.50p 29.60p 28.00p 29.00p 126203
15/06/2023 30.75p 31.28p 28.00p 29.50p 531577
14/06/2023 29.75p 33.00p 29.75p 30.75p 1304176
13/06/2023 27.00p 30.50p 26.83p 29.75p 870519
12/06/2023 26.00p 28.00p 25.00p 27.00p 407271
09/06/2023 25.00p 27.00p 25.00p 26.00p 205911
08/06/2023 26.00p 27.00p 24.67p 25.25p 551741
07/06/2023 26.50p 27.00p 25.00p 26.00p 252458
06/06/2023 27.50p 28.00p 26.00p 26.50p 345061
05/06/2023 27.00p 30.00p 26.36p 27.50p 1683349
02/06/2023 24.50p 28.80p 21.50p 26.00p 2010545
01/06/2023 23.50p 25.00p 23.00p 24.50p 179703
31/05/2023 24.50p 24.50p 23.00p 23.50p 171510
30/05/2023 23.75p 25.00p 23.50p 24.50p 182823
26/05/2023 23.25p 24.00p 21.31p 23.75p 458887
25/05/2023 23.50p 24.00p 22.50p 23.25p 107205
24/05/2023 24.50p 25.00p 23.27p 23.50p 103276
23/05/2023 26.50p 27.00p 24.00p 24.50p 450571
22/05/2023 27.00p 28.00p 26.00p 26.50p 188440
19/05/2023 27.50p 28.00p 26.00p 27.00p 103168
18/05/2023 27.25p 28.00p 26.50p 27.50p 155293
17/05/2023 28.25p 28.50p 26.36p 27.25p 191929
16/05/2023 27.50p 29.00p 27.00p 28.25p 326819
15/05/2023 27.50p 28.00p 27.00p 27.50p 291169
12/05/2023 26.00p 28.00p 26.00p 27.30p 841183
11/05/2023 24.25p 27.50p 23.50p 26.00p 1058983
10/05/2023 24.25p 24.25p 23.50p 24.25p 20794
09/05/2023 24.25p 25.00p 23.50p 24.25p 171388
05/05/2023 24.25p 25.00p 23.50p 24.25p 89239
04/05/2023 24.50p 25.00p 23.50p 24.00p 376827
03/05/2023 24.50p 25.00p 24.00p 24.50p 167406
02/05/2023 24.25p 25.00p 23.50p 24.50p 636418
28/04/2023 23.25p 24.50p 23.00p 24.25p 443597
27/04/2023 24.25p 24.50p 23.00p 23.25p 103569
26/04/2023 26.50p 27.00p 23.00p 24.25p 653158
25/04/2023 23.50p 25.00p 23.00p 24.50p 461054
24/04/2023 23.50p 24.00p 23.00p 23.50p 103029
21/04/2023 22.50p 24.00p 22.00p 23.50p 968926
20/04/2023 24.50p 24.50p 22.00p 22.50p 329082
19/04/2023 26.00p 26.00p 24.00p 24.50p 410578

*Close Price adjusted for both dividends and splits