Polarean Imaging (POLX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/05/2024 3.90p 4.00p 3.80p 3.85p 305683
15/05/2024 3.75p 4.00p 3.70p 3.90p 1239747
14/05/2024 4.00p 4.00p 3.70p 3.75p 1604126
13/05/2024 4.05p 4.20p 3.90p 4.00p 2927361
10/05/2024 3.50p 5.10p 3.50p 4.05p 15929310
09/05/2024 3.55p 3.60p 3.30p 3.45p 655361
08/05/2024 3.70p 3.74p 3.50p 3.53p 435540
07/05/2024 3.70p 3.80p 3.62p 3.70p 325141
03/05/2024 3.65p 3.80p 3.60p 3.70p 804595
02/05/2024 3.65p 3.69p 3.65p 3.65p 205054
01/05/2024 3.75p 3.80p 3.58p 3.65p 886965
30/04/2024 3.75p 3.79p 3.70p 3.75p 257014
29/04/2024 3.75p 3.81p 3.70p 3.75p 604151
26/04/2024 3.80p 3.82p 3.70p 3.75p 514890
25/04/2024 3.90p 4.00p 3.80p 3.80p 161416
24/04/2024 3.85p 3.90p 3.73p 3.90p 1137701
23/04/2024 3.88p 3.90p 3.73p 3.85p 543831
22/04/2024 3.90p 4.00p 3.80p 3.90p 255395
19/04/2024 3.90p 4.00p 3.80p 3.90p 288618
18/04/2024 3.90p 4.00p 3.85p 3.90p 295776
17/04/2024 3.90p 4.00p 3.80p 3.90p 396450
16/04/2024 4.15p 4.40p 3.80p 4.00p 2423017
15/04/2024 3.90p 3.92p 3.80p 3.90p 136858
12/04/2024 3.90p 3.92p 3.85p 3.90p 163703
11/04/2024 3.90p 3.95p 3.85p 3.90p 181533
10/04/2024 3.90p 4.00p 3.72p 3.72p 732524
09/04/2024 3.90p 4.00p 3.83p 3.90p 326594
08/04/2024 3.90p 4.00p 3.87p 3.90p 977250
05/04/2024 3.90p 3.99p 3.83p 3.90p 735447
04/04/2024 4.25p 4.30p 3.81p 3.90p 4265919
03/04/2024 4.30p 4.40p 4.20p 4.25p 395135
02/04/2024 4.30p 4.34p 4.20p 4.30p 1524311
28/03/2024 4.30p 4.40p 4.20p 4.30p 2223270
27/03/2024 4.50p 4.50p 4.20p 4.30p 1360589
26/03/2024 4.50p 4.50p 4.43p 4.50p 320299
25/03/2024 4.40p 4.60p 4.35p 4.50p 1401220
22/03/2024 4.50p 4.50p 4.30p 4.40p 332367
21/03/2024 4.55p 4.60p 4.40p 4.45p 238901
20/03/2024 4.40p 4.45p 4.40p 4.55p 531927
19/03/2024 4.40p 4.60p 4.33p 4.45p 297518
18/03/2024 4.60p 4.64p 4.55p 4.60p 567864
15/03/2024 4.60p 4.67p 4.54p 4.60p 450208
14/03/2024 4.65p 4.80p 4.50p 4.60p 2669605
13/03/2024 4.80p 4.90p 4.50p 4.65p 2980746
12/03/2024 4.85p 4.98p 4.70p 4.80p 2251924
11/03/2024 4.85p 5.00p 4.83p 4.85p 880739
08/03/2024 4.85p 5.00p 4.72p 4.85p 1908564
07/03/2024 5.35p 5.50p 4.76p 4.85p 1470776
06/03/2024 5.35p 5.70p 5.19p 5.35p 1241877
05/03/2024 4.50p 5.50p 4.25p 5.25p 1874261
04/03/2024 4.25p 4.74p 4.00p 4.50p 1279771
01/03/2024 4.00p 4.50p 4.00p 4.25p 1214666
29/02/2024 5.25p 5.25p 3.50p 3.90p 4194872
28/02/2024 5.75p 5.85p 5.10p 5.10p 443373
27/02/2024 5.75p 5.98p 5.69p 5.75p 296118
26/02/2024 5.75p 6.00p 5.21p 5.75p 962816
23/02/2024 6.25p 6.40p 5.58p 6.12p 196184
22/02/2024 6.25p 6.40p 6.00p 6.25p 5098
21/02/2024 6.25p 6.50p 6.00p 6.25p 111378
20/02/2024 6.25p 6.50p 6.00p 6.25p 227208
19/02/2024 6.25p 6.48p 6.16p 6.25p 38690
16/02/2024 6.25p 6.47p 6.00p 6.25p 301779
15/02/2024 7.00p 7.37p 6.00p 6.25p 2080796
14/02/2024 6.25p 7.50p 6.25p 7.00p 268271
13/02/2024 5.75p 6.63p 5.50p 6.25p 371647
12/02/2024 5.75p 5.95p 5.67p 5.75p 263113
09/02/2024 5.75p 5.93p 5.50p 5.75p 281819
08/02/2024 5.75p 6.00p 5.50p 5.75p 464130
07/02/2024 6.25p 6.50p 5.51p 5.75p 433235
06/02/2024 6.75p 7.00p 6.00p 6.25p 310972
05/02/2024 6.75p 6.75p 6.50p 6.75p 143101
02/02/2024 6.75p 7.14p 6.55p 7.14p 188345
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

*Close Price adjusted for both dividends and splits