Polarean Imaging (POLX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/12/2025 0.22p 0.23p 0.16p 0.17p 21567609
09/12/2025 0.22p 0.24p 0.20p 0.22p 23921042
08/12/2025 0.17p 0.23p 0.15p 0.22p 31300292
05/12/2025 0.12p 0.20p 0.11p 0.17p 43966504
04/12/2025 0.12p 0.14p 0.10p 0.12p 5126801
03/12/2025 0.12p 0.15p 0.11p 0.13p 20810188
02/12/2025 0.13p 0.14p 0.10p 0.12p 21841724
01/12/2025 0.13p 0.16p 0.11p 0.11p 25133522
28/11/2025 0.08p 0.14p 0.08p 0.13p 60177644
27/11/2025 0.08p 0.09p 0.06p 0.08p 23853772
26/11/2025 0.08p 0.08p 0.06p 0.08p 9482858
25/11/2025 0.08p 0.09p 0.06p 0.08p 5258999
24/11/2025 0.09p 0.11p 0.07p 0.08p 28357032
21/11/2025 0.09p 0.10p 0.08p 0.09p 6562594
20/11/2025 0.11p 0.11p 0.08p 0.09p 9290258
19/11/2025 0.11p 0.11p 0.10p 0.11p 8737160
18/11/2025 0.11p 0.12p 0.10p 0.11p 4982944
17/11/2025 0.11p 0.12p 0.10p 0.11p 11948444
14/11/2025 0.13p 0.15p 0.10p 0.11p 65774344
13/11/2025 0.15p 0.16p 0.14p 0.15p 10321616
12/11/2025 0.16p 0.17p 0.14p 0.15p 1901969
11/11/2025 0.16p 0.17p 0.14p 0.16p 10094295
10/11/2025 0.16p 0.17p 0.15p 0.16p 33609668
07/11/2025 0.15p 0.16p 0.14p 0.16p 11261772
06/11/2025 0.15p 0.16p 0.14p 0.15p 1078524
05/11/2025 0.15p 0.16p 0.14p 0.15p 12394929
04/11/2025 0.15p 0.16p 0.14p 0.15p 6843148
03/11/2025 0.16p 0.16p 0.13p 0.15p 8682596
31/10/2025 0.16p 0.17p 0.15p 0.16p 13853590
30/10/2025 0.15p 0.17p 0.13p 0.16p 39010204
29/10/2025 0.16p 0.17p 0.12p 0.14p 64088976
28/10/2025 0.18p 0.18p 0.15p 0.17p 2679759
27/10/2025 0.18p 0.18p 0.15p 0.18p 5938249
24/10/2025 0.19p 0.19p 0.15p 0.18p 14860172
23/10/2025 0.19p 0.23p 0.17p 0.19p 54091372
22/10/2025 0.23p 0.29p 0.15p 0.19p 85517912
21/10/2025 0.40p 0.44p 0.37p 0.40p 3142179
20/10/2025 0.40p 0.44p 0.37p 0.40p 934446
17/10/2025 0.40p 0.41p 0.37p 0.40p 2390931
16/10/2025 0.43p 0.45p 0.37p 0.40p 5550210
15/10/2025 0.43p 0.47p 0.40p 0.47p 6789872
14/10/2025 0.43p 0.45p 0.40p 0.43p 592100
13/10/2025 0.43p 0.45p 0.40p 0.43p 2984127
10/10/2025 0.43p 0.47p 0.40p 0.47p 2291076
09/10/2025 0.43p 0.44p 0.41p 0.43p 1356396
08/10/2025 0.48p 0.50p 0.40p 0.43p 10659341
07/10/2025 0.50p 0.51p 0.45p 0.45p 5705222
06/10/2025 0.50p 0.55p 0.45p 0.50p 2909927
03/10/2025 0.48p 0.50p 0.45p 0.48p 2440657
02/10/2025 0.53p 0.55p 0.45p 0.48p 9502542
01/10/2025 0.48p 0.55p 0.45p 0.53p 8001972
30/09/2025 0.48p 0.50p 0.45p 0.48p 11919844
29/09/2025 0.55p 0.60p 0.45p 0.50p 15070168
26/09/2025 0.48p 0.55p 0.45p 0.50p 10024654
25/09/2025 0.45p 0.69p 0.38p 0.50p 126495672
24/09/2025 0.63p 0.65p 0.55p 0.58p 3438070
23/09/2025 0.63p 0.65p 0.60p 0.63p 4626249
22/09/2025 0.68p 0.70p 0.64p 0.64p 2410424
19/09/2025 0.68p 0.70p 0.65p 0.68p 506064
18/09/2025 0.68p 0.70p 0.65p 0.65p 3263215
17/09/2025 0.65p 0.70p 0.60p 0.68p 1595884
16/09/2025 0.63p 0.63p 0.58p 0.65p 12009280
15/09/2025 0.63p 0.65p 0.55p 0.58p 8319840
12/09/2025 0.80p 0.80p 0.60p 0.66p 27056184
11/09/2025 0.88p 0.88p 0.88p 0.80p 16414376
10/09/2025 0.88p 0.88p 0.85p 0.88p 69985
09/09/2025 0.88p 0.89p 0.85p 0.88p 1816280
08/09/2025 0.90p 0.94p 0.85p 0.88p 5437419
05/09/2025 0.95p 1.00p 0.85p 0.94p 12825063
04/09/2025 0.95p 1.00p 0.91p 0.95p 118213
03/09/2025 0.93p 0.97p 0.90p 0.95p 1757691
02/09/2025 0.93p 0.95p 0.90p 0.93p 302871
01/09/2025 0.95p 0.95p 0.90p 0.93p 2582942
29/08/2025 0.95p 1.00p 0.91p 0.95p 2649412
28/08/2025 0.95p 1.00p 0.90p 0.95p 229410
27/08/2025 0.95p 1.00p 0.92p 0.95p 348617
26/08/2025 0.93p 0.98p 0.90p 0.90p 1532413
22/08/2025 0.93p 0.95p 0.85p 0.93p 7640744
21/08/2025 0.93p 0.95p 0.90p 0.93p 366911
20/08/2025 0.93p 0.95p 0.90p 0.93p 1040390
19/08/2025 0.93p 0.95p 0.90p 0.93p 605792
18/08/2025 0.93p 0.98p 0.90p 0.93p 1575983
15/08/2025 0.93p 0.95p 0.90p 0.93p 976677
14/08/2025 1.00p 1.05p 0.92p 0.93p 981369
13/08/2025 1.00p 1.05p 0.95p 1.00p 1182501
12/08/2025 1.00p 1.05p 0.95p 1.00p 1153701
11/08/2025 0.93p 0.93p 0.90p 0.92p 2904559
08/08/2025 0.95p 1.00p 0.90p 0.95p 1953523
07/08/2025 0.95p 1.00p 0.90p 0.95p 2077084
06/08/2025 0.98p 1.05p 0.94p 0.95p 2790347
05/08/2025 1.05p 1.05p 0.96p 0.98p 2367272
04/08/2025 1.05p 1.12p 1.01p 1.10p 710763
01/08/2025 1.08p 1.10p 1.05p 1.05p 756830
31/07/2025 1.08p 1.09p 1.06p 1.08p 225500
30/07/2025 1.08p 1.10p 1.05p 1.08p 582428
29/07/2025 1.05p 1.10p 1.00p 1.08p 2969583
28/07/2025 1.03p 1.10p 1.00p 1.05p 1834170
25/07/2025 1.05p 1.10p 1.00p 1.03p 2464464
24/07/2025 1.08p 1.10p 1.00p 1.05p 2072400
23/07/2025 1.13p 1.15p 1.05p 1.08p 1882853
22/07/2025 1.15p 1.15p 1.10p 1.13p 411052
21/07/2025 1.15p 1.20p 1.10p 1.15p 1413729
18/07/2025 1.18p 1.20p 1.10p 1.15p 2852058
17/07/2025 1.18p 1.20p 1.15p 1.18p 755913
16/07/2025 1.18p 1.19p 1.15p 1.18p 1754140
15/07/2025 1.28p 1.30p 1.15p 1.23p 3759695
14/07/2025 1.28p 1.30p 1.25p 1.28p 225828
11/07/2025 1.28p 1.30p 1.20p 1.28p 569447
10/07/2025 1.28p 1.30p 1.25p 1.28p 687276
09/07/2025 1.40p 1.50p 1.21p 1.28p 4514592
08/07/2025 1.40p 1.50p 1.36p 1.40p 499024
07/07/2025 1.40p 1.43p 1.38p 1.40p 1260308
04/07/2025 1.40p 1.50p 1.38p 1.40p 244616
03/07/2025 1.40p 1.50p 1.30p 1.40p 37489
02/07/2025 1.40p 1.50p 1.28p 1.40p 505430
01/07/2025 1.40p 1.43p 1.35p 1.40p 673326
30/06/2025 1.40p 1.50p 1.37p 1.40p 149839
27/06/2025 1.40p 1.50p 1.30p 1.40p 1541704
26/06/2025 1.40p 1.50p 1.30p 1.40p 654888
25/06/2025 1.45p 1.50p 1.30p 1.40p 1299342
24/06/2025 1.50p 1.60p 1.37p 1.45p 4098289
23/06/2025 1.40p 1.50p 1.30p 1.40p 3189948
20/06/2025 1.35p 1.45p 1.30p 1.40p 1777891
19/06/2025 1.30p 1.40p 1.25p 1.35p 2061695
18/06/2025 1.20p 1.40p 1.20p 1.30p 1585331
17/06/2025 1.20p 1.30p 1.20p 1.25p 1064580
16/06/2025 1.20p 1.28p 1.18p 1.20p 2634880
13/06/2025 1.18p 1.25p 1.15p 1.18p 511590
12/06/2025 1.23p 1.25p 1.20p 1.23p 439413
11/06/2025 1.23p 1.25p 1.20p 1.23p 191403
10/06/2025 1.25p 1.30p 1.20p 1.23p 2009780
09/06/2025 1.33p 1.40p 1.22p 1.25p 2437777
06/06/2025 1.33p 1.45p 1.22p 1.33p 4804529
05/06/2025 1.38p 1.45p 1.35p 1.38p 1430776
04/06/2025 1.38p 1.45p 1.30p 1.38p 2112464
03/06/2025 1.35p 1.50p 1.25p 1.38p 8684385
02/06/2025 1.30p 1.50p 1.20p 1.35p 8904051
30/05/2025 1.28p 1.35p 1.20p 1.28p 904042
29/05/2025 1.30p 1.40p 1.22p 1.28p 1500285
28/05/2025 1.18p 1.40p 1.18p 1.25p 7384456
27/05/2025 1.18p 1.25p 1.11p 1.18p 902054
23/05/2025 1.18p 1.25p 1.10p 1.18p 2470033
22/05/2025 1.18p 1.25p 1.10p 1.18p 2425082
21/05/2025 1.20p 1.25p 1.10p 1.18p 1312841
20/05/2025 1.20p 1.20p 1.15p 1.20p 351632
19/05/2025 1.23p 1.30p 1.15p 1.20p 2545886
16/05/2025 1.28p 1.30p 1.15p 1.23p 4392086
15/05/2025 1.20p 1.35p 1.10p 1.28p 13603332
14/05/2025 0.93p 1.30p 0.93p 1.20p 23108164
13/05/2025 0.93p 0.94p 0.91p 0.93p 715081
12/05/2025 0.93p 0.95p 0.91p 0.93p 2401813
09/05/2025 0.93p 0.95p 0.91p 0.93p 2528382
08/05/2025 1.05p 1.10p 0.88p 0.93p 12056865
07/05/2025 1.03p 1.05p 0.96p 1.03p 3385398
06/05/2025 1.10p 1.15p 1.00p 1.03p 1933113
02/05/2025 1.10p 1.10p 1.06p 1.10p 517888
01/05/2025 1.10p 1.15p 1.05p 1.10p 1078688
30/04/2025 1.10p 1.15p 1.07p 1.10p 1068632
29/04/2025 1.05p 1.15p 1.00p 1.10p 1871941
28/04/2025 1.05p 1.05p 1.05p 1.05p 56763
25/04/2025 1.08p 1.10p 1.02p 1.05p 4008618
24/04/2025 1.08p 1.10p 1.05p 1.08p 1675010
23/04/2025 1.03p 1.08p 1.01p 1.08p 6045103
22/04/2025 1.03p 1.05p 1.01p 1.03p 855565
17/04/2025 0.98p 1.05p 0.98p 1.03p 1367936
16/04/2025 1.03p 1.03p 0.95p 1.00p 2273979
15/04/2025 1.03p 1.07p 1.00p 1.07p 376593
14/04/2025 1.03p 1.03p 1.02p 1.03p 650000
11/04/2025 1.03p 1.03p 0.98p 1.03p 871842
10/04/2025 0.98p 1.04p 0.98p 1.03p 1592598
09/04/2025 0.98p 1.00p 0.90p 0.95p 1426776
08/04/2025 0.98p 1.00p 0.95p 0.98p 1247635
07/04/2025 0.98p 1.00p 0.85p 0.98p 6118830
04/04/2025 1.05p 1.10p 0.94p 0.98p 4500745
03/04/2025 1.10p 1.10p 1.00p 1.05p 10514064
02/04/2025 1.13p 1.15p 1.06p 1.10p 1276538
01/04/2025 1.13p 1.14p 1.11p 1.13p 897252
31/03/2025 1.13p 1.15p 1.10p 1.13p 2972389
28/03/2025 1.13p 1.14p 1.12p 1.13p 1993932
27/03/2025 1.13p 1.15p 1.10p 1.13p 2655728
26/03/2025 1.13p 1.15p 1.11p 1.13p 188695
25/03/2025 1.18p 1.19p 1.11p 1.13p 2107844
24/03/2025 1.23p 1.24p 1.15p 1.18p 4019826
21/03/2025 1.23p 1.25p 1.20p 1.23p 656180
20/03/2025 1.23p 1.24p 1.20p 1.23p 230714
19/03/2025 1.23p 1.24p 1.20p 1.23p 1263732
18/03/2025 1.23p 1.25p 1.20p 1.23p 31232
17/03/2025 1.23p 1.25p 1.21p 1.23p 197551
14/03/2025 1.23p 1.25p 1.23p 1.23p 193478
13/03/2025 1.23p 1.25p 1.21p 1.23p 569541
12/03/2025 1.23p 1.25p 1.20p 1.23p 126494
11/03/2025 1.25p 1.26p 1.20p 1.23p 1491280
10/03/2025 1.28p 1.30p 1.22p 1.25p 849980
07/03/2025 1.23p 1.24p 1.21p 1.23p 517357
06/03/2025 1.25p 1.30p 1.20p 1.23p 480810
05/03/2025 1.25p 1.26p 1.23p 1.25p 391576
04/03/2025 1.25p 1.30p 1.20p 1.25p 524969
03/03/2025 1.30p 1.30p 1.20p 1.25p 1378416
28/02/2025 1.33p 1.35p 1.26p 1.30p 3287761
27/02/2025 1.38p 1.45p 1.30p 1.33p 3820868

*Close Price adjusted for both dividends and splits