Polarean Imaging (POLX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
18/04/2023 26.25p 27.00p 25.50p 26.00p 78673
17/04/2023 26.25p 26.66p 23.50p 26.25p 1200340
14/04/2023 26.25p 28.00p 26.00p 26.25p 497406
13/04/2023 26.50p 28.00p 25.65p 26.25p 464891
12/04/2023 24.50p 26.85p 22.00p 26.50p 611085
11/04/2023 22.00p 24.85p 22.00p 24.50p 748626
06/04/2023 20.75p 22.00p 20.60p 21.80p 534902
05/04/2023 21.25p 21.50p 19.34p 20.75p 907128
04/04/2023 21.25p 22.00p 20.66p 21.25p 496305
03/04/2023 21.50p 22.00p 20.50p 21.25p 265247
31/03/2023 22.25p 22.68p 21.00p 21.50p 470358
30/03/2023 20.87p 22.50p 20.75p 22.25p 885949
29/03/2023 21.25p 21.27p 20.75p 20.87p 391153
28/03/2023 21.13p 21.50p 21.00p 21.25p 197534
27/03/2023 21.50p 22.00p 20.50p 21.13p 491834
24/03/2023 21.75p 22.00p 20.62p 21.50p 705688
23/03/2023 21.50p 22.00p 21.16p 21.75p 243781
22/03/2023 21.75p 22.00p 20.00p 21.50p 719969
21/03/2023 23.50p 24.00p 21.39p 21.75p 477190
20/03/2023 24.50p 25.00p 23.21p 23.50p 893178
17/03/2023 22.50p 24.50p 22.21p 24.50p 703383
16/03/2023 22.50p 23.72p 22.00p 22.50p 488088
15/03/2023 24.50p 24.90p 21.00p 22.50p 664274
14/03/2023 25.00p 27.00p 23.40p 24.50p 1467277
13/03/2023 27.75p 27.50p 27.50p 27.50p 0
10/03/2023 27.75p 27.75p 25.59p 27.50p 1184641
09/03/2023 28.50p 28.50p 27.15p 27.75p 483774
08/03/2023 29.50p 29.79p 27.31p 28.50p 1271068
07/03/2023 30.50p 32.84p 29.32p 29.50p 1021930
06/03/2023 29.75p 32.00p 29.75p 30.50p 603472
03/03/2023 29.25p 31.00p 26.83p 29.50p 732050
02/03/2023 27.25p 29.78p 27.00p 29.25p 605951
01/03/2023 27.25p 28.00p 26.75p 27.25p 526061
28/02/2023 28.00p 29.00p 25.65p 27.25p 704097
27/02/2023 29.00p 29.00p 27.00p 28.00p 246027
24/02/2023 30.50p 30.50p 26.31p 29.00p 1659606
23/02/2023 31.00p 32.00p 30.01p 30.50p 494171
22/02/2023 31.00p 32.00p 30.25p 31.00p 429367
21/02/2023 33.00p 34.00p 29.55p 31.00p 2693392
20/02/2023 40.00p 40.00p 32.00p 33.00p 2059300
17/02/2023 40.00p 41.00p 39.00p 40.00p 374827
16/02/2023 37.00p 40.85p 37.00p 40.00p 701786
15/02/2023 36.50p 39.80p 36.00p 37.50p 1545860
14/02/2023 39.50p 39.50p 35.00p 36.00p 1587205
13/02/2023 42.00p 42.00p 34.00p 39.50p 3297432
10/02/2023 47.50p 47.90p 41.54p 44.50p 1365598
09/02/2023 46.50p 50.00p 46.46p 48.90p 908856
08/02/2023 45.00p 47.70p 45.00p 46.50p 784404
07/02/2023 44.00p 46.50p 44.00p 45.00p 191583
06/02/2023 42.50p 45.50p 41.00p 44.00p 737679
03/02/2023 42.00p 42.89p 37.51p 42.50p 1155472
02/02/2023 45.00p 47.00p 40.00p 41.80p 1725295
01/02/2023 40.50p 48.22p 40.26p 46.10p 2191324
31/01/2023 41.00p 42.00p 40.36p 40.50p 215530
30/01/2023 41.00p 41.90p 38.25p 41.00p 1289298
27/01/2023 44.50p 45.44p 40.31p 41.50p 1750051
26/01/2023 46.00p 47.75p 44.36p 44.50p 846690
25/01/2023 46.50p 47.00p 44.42p 46.00p 1082247
24/01/2023 48.00p 48.22p 46.95p 47.00p 408592
23/01/2023 47.00p 49.00p 46.00p 48.00p 238202
20/01/2023 46.50p 48.00p 46.00p 47.00p 258098
19/01/2023 47.00p 48.00p 45.21p 46.50p 363618
18/01/2023 49.50p 51.00p 46.52p 47.00p 465238
17/01/2023 50.00p 51.00p 49.00p 49.00p 292814
16/01/2023 50.50p 51.80p 49.34p 50.00p 285652
13/01/2023 49.50p 52.00p 49.00p 50.80p 549869
12/01/2023 50.50p 52.00p 48.57p 49.50p 1823734
11/01/2023 49.00p 53.00p 48.75p 50.50p 767708
10/01/2023 49.50p 50.00p 47.91p 49.20p 753166
09/01/2023 50.50p 51.00p 47.00p 51.00p 678246
06/01/2023 52.50p 53.00p 49.25p 50.50p 832447
05/01/2023 53.00p 53.18p 50.25p 52.50p 1351534
04/01/2023 55.00p 56.00p 52.00p 53.00p 1011648
03/01/2023 56.00p 58.00p 54.00p 55.00p 2059839
30/12/2022 58.00p 58.00p 54.00p 56.00p 609979
29/12/2022 59.50p 61.68p 54.00p 58.00p 3055761
28/12/2022 64.50p 84.20p 56.00p 59.00p 15203316
23/12/2022 49.00p 51.85p 48.15p 50.00p 429040
22/12/2022 52.00p 52.00p 44.66p 49.50p 1363088
21/12/2022 54.00p 54.00p 49.20p 52.00p 338690
20/12/2022 54.50p 56.00p 52.06p 54.00p 218566
19/12/2022 53.00p 54.90p 52.00p 54.00p 479835
16/12/2022 54.50p 54.89p 52.22p 53.00p 308598
15/12/2022 55.00p 56.00p 54.00p 54.00p 244250
14/12/2022 57.50p 58.50p 53.45p 55.00p 497506
13/12/2022 54.00p 58.70p 53.41p 57.50p 393596
12/12/2022 52.50p 54.95p 51.45p 54.00p 394289
09/12/2022 52.50p 52.72p 51.00p 52.50p 236444
08/12/2022 52.50p 53.00p 51.85p 52.50p 75711
07/12/2022 52.50p 54.00p 51.95p 52.50p 62171
06/12/2022 54.00p 54.00p 49.20p 52.50p 327770
05/12/2022 54.50p 56.00p 53.00p 54.00p 149700
02/12/2022 55.50p 56.66p 53.18p 54.00p 119834
01/12/2022 56.50p 57.37p 52.18p 55.00p 519901
30/11/2022 56.00p 59.00p 55.00p 56.50p 409057
29/11/2022 52.50p 58.49p 51.89p 56.00p 314760
28/11/2022 52.50p 54.00p 51.00p 52.50p 47476
25/11/2022 54.00p 54.02p 51.31p 52.50p 84966
24/11/2022 54.00p 54.68p 53.00p 54.00p 133966
23/11/2022 55.50p 55.50p 53.00p 54.00p 172725
22/11/2022 55.50p 57.00p 54.55p 55.50p 103931
21/11/2022 49.00p 56.25p 48.63p 55.50p 450598
18/11/2022 49.00p 49.10p 48.46p 49.00p 49561
17/11/2022 49.00p 50.00p 48.36p 49.00p 120366
16/11/2022 47.00p 49.89p 46.31p 49.00p 173499
15/11/2022 48.00p 49.00p 46.10p 46.50p 275846
14/11/2022 48.00p 49.00p 47.00p 48.00p 55874
11/11/2022 47.00p 49.00p 46.25p 48.00p 96149
10/11/2022 48.50p 48.50p 47.00p 47.00p 127412
09/11/2022 48.50p 48.50p 47.00p 48.50p 10163
08/11/2022 48.50p 48.50p 47.00p 48.50p 22683
07/11/2022 48.50p 49.28p 47.32p 48.50p 88046
04/11/2022 48.00p 49.49p 47.69p 48.50p 31481
03/11/2022 47.50p 49.00p 47.27p 48.00p 42270
02/11/2022 47.50p 48.00p 47.01p 47.50p 63299
01/11/2022 48.50p 48.50p 47.00p 47.50p 117386
31/10/2022 47.00p 48.50p 46.28p 48.50p 145747
28/10/2022 48.00p 48.44p 46.10p 47.00p 88845
27/10/2022 47.00p 50.00p 47.00p 48.00p 89949
26/10/2022 45.50p 47.40p 45.50p 47.00p 89195
25/10/2022 46.00p 46.00p 44.25p 45.50p 88186
24/10/2022 47.00p 48.00p 45.02p 46.00p 59347
21/10/2022 47.00p 48.00p 46.11p 47.00p 55924
20/10/2022 49.00p 49.00p 46.00p 47.00p 160097
19/10/2022 50.00p 50.19p 48.10p 49.00p 92762
18/10/2022 51.00p 55.00p 49.33p 50.00p 459101
17/10/2022 49.00p 52.00p 49.00p 51.00p 126885
14/10/2022 49.50p 50.90p 48.00p 49.00p 15321

*Close Price adjusted for both dividends and splits