Polarean Imaging (POLX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/10/2022 49.00p 50.95p 48.22p 49.50p 161145
12/10/2022 48.00p 49.00p 47.00p 49.00p 87531
11/10/2022 48.00p 49.00p 47.25p 48.00p 75029
10/10/2022 49.00p 50.00p 47.00p 48.00p 167955
07/10/2022 50.00p 50.42p 49.00p 49.00p 157948
06/10/2022 49.00p 50.90p 49.00p 50.00p 154912
05/10/2022 46.50p 51.40p 46.28p 49.00p 743762
04/10/2022 45.50p 47.00p 45.50p 46.50p 1883744
03/10/2022 43.00p 48.00p 43.00p 47.00p 437593
30/09/2022 41.50p 44.00p 41.38p 43.00p 1285286
29/09/2022 42.00p 42.49p 41.00p 41.50p 222404
28/09/2022 43.50p 44.00p 41.00p 42.00p 641925
27/09/2022 44.00p 44.19p 42.38p 43.50p 316434
26/09/2022 45.50p 45.85p 43.31p 44.00p 429407
23/09/2022 48.50p 48.98p 44.00p 45.50p 727001
22/09/2022 41.50p 51.00p 37.28p 48.50p 5868310
21/09/2022 58.00p 59.00p 53.50p 55.00p 426881
20/09/2022 59.00p 60.00p 57.00p 59.00p 447196
19/09/2022 61.00p 63.00p 56.03p 59.00p 382229
16/09/2022 61.00p 63.00p 56.03p 59.00p 382229
15/09/2022 57.50p 62.00p 56.66p 61.00p 359892
14/09/2022 57.50p 59.00p 56.00p 57.50p 219561
13/09/2022 58.00p 60.77p 56.00p 57.50p 273112
12/09/2022 59.00p 59.58p 56.00p 58.00p 153910
09/09/2022 60.50p 60.50p 56.40p 59.00p 347117
08/09/2022 59.00p 61.14p 56.55p 60.50p 554859
07/09/2022 57.00p 59.65p 57.00p 58.70p 217043
06/09/2022 55.50p 60.20p 55.50p 57.00p 513322
05/09/2022 57.25p 59.00p 54.50p 54.50p 759627
02/09/2022 58.50p 60.00p 57.00p 57.00p 497031
01/09/2022 60.50p 62.00p 57.31p 58.50p 99120
31/08/2022 63.50p 63.50p 58.10p 60.50p 326212
30/08/2022 64.00p 65.00p 62.00p 62.50p 241401
29/08/2022 62.00p 64.95p 61.11p 64.00p 501992
26/08/2022 62.00p 64.95p 61.11p 64.00p 501992
25/08/2022 59.00p 62.00p 58.51p 61.00p 271722
24/08/2022 61.00p 61.29p 57.00p 58.50p 346747
23/08/2022 64.00p 64.00p 60.33p 61.00p 344206
22/08/2022 64.50p 67.00p 63.02p 64.00p 268519
19/08/2022 61.50p 67.00p 61.00p 66.00p 1790769
18/08/2022 62.50p 63.00p 59.00p 62.00p 638785
17/08/2022 63.00p 64.60p 61.22p 62.40p 298157
16/08/2022 60.00p 65.00p 60.00p 63.00p 692207
15/08/2022 61.00p 62.00p 58.00p 60.00p 205357
12/08/2022 54.50p 62.70p 54.50p 61.00p 1317035
11/08/2022 55.50p 57.00p 54.00p 56.00p 583406
10/08/2022 52.00p 56.00p 52.00p 55.00p 1137301
09/08/2022 48.50p 53.00p 47.00p 52.00p 434106
08/08/2022 49.00p 49.00p 47.00p 48.50p 255136
05/08/2022 50.00p 51.00p 46.20p 48.50p 672068
04/08/2022 42.50p 50.00p 42.50p 50.00p 1377657
03/08/2022 41.00p 43.00p 41.00p 42.80p 750041
02/08/2022 40.00p 41.40p 39.50p 41.00p 543445
01/08/2022 39.50p 40.00p 39.10p 40.00p 174260
29/07/2022 39.50p 40.00p 39.25p 39.50p 206543
28/07/2022 39.50p 40.00p 39.47p 39.50p 245024
27/07/2022 39.50p 40.00p 38.00p 40.00p 797826
26/07/2022 41.50p 42.00p 39.50p 39.50p 888896
25/07/2022 42.00p 42.60p 40.00p 42.00p 392019
22/07/2022 45.00p 45.00p 41.50p 42.00p 1157225
21/07/2022 46.00p 46.00p 44.25p 45.00p 53978
20/07/2022 43.50p 46.00p 43.11p 46.00p 233644
19/07/2022 43.50p 44.00p 43.00p 43.50p 179847
18/07/2022 43.50p 44.00p 43.19p 43.50p 99609
15/07/2022 43.50p 44.00p 43.00p 43.50p 21048
14/07/2022 43.50p 43.50p 43.01p 43.50p 121999
13/07/2022 43.50p 43.50p 43.17p 43.50p 36038
12/07/2022 43.50p 43.80p 43.15p 43.50p 90339
11/07/2022 43.50p 43.63p 43.00p 43.00p 100061
08/07/2022 42.50p 44.50p 42.00p 43.50p 430797
07/07/2022 43.50p 44.00p 42.10p 42.50p 85469
06/07/2022 44.50p 45.65p 43.10p 43.50p 172678
05/07/2022 44.50p 45.00p 44.00p 44.50p 39602
04/07/2022 45.00p 45.00p 43.40p 44.50p 114510
01/07/2022 45.00p 46.00p 44.00p 45.00p 35809
30/06/2022 46.50p 47.00p 44.02p 45.00p 264764
29/06/2022 46.50p 46.99p 46.30p 46.50p 95521
28/06/2022 46.00p 47.80p 45.35p 46.50p 258880
27/06/2022 47.00p 47.14p 45.00p 46.00p 301702
24/06/2022 47.00p 48.00p 45.00p 47.00p 228713
23/06/2022 47.00p 48.00p 46.25p 47.70p 137440
22/06/2022 48.50p 49.00p 46.25p 47.00p 172141
21/06/2022 48.00p 49.20p 47.62p 49.20p 395183
20/06/2022 46.50p 49.00p 46.31p 48.00p 138723
17/06/2022 45.50p 47.00p 45.11p 46.50p 322232
16/06/2022 47.50p 47.90p 45.11p 46.00p 488757
15/06/2022 49.00p 49.00p 47.21p 47.50p 285598
14/06/2022 49.50p 49.50p 48.00p 49.00p 39760
13/06/2022 49.50p 49.70p 49.00p 49.50p 68593
10/06/2022 50.00p 51.00p 49.25p 50.00p 246871
09/06/2022 50.50p 50.50p 49.30p 50.00p 65373
08/06/2022 51.00p 51.00p 49.00p 50.50p 208964
07/06/2022 51.00p 51.08p 49.00p 51.00p 669822
06/06/2022 51.00p 51.10p 48.00p 51.00p 499392
03/06/2022 52.00p 52.00p 50.00p 51.00p 330704
02/06/2022 52.00p 52.00p 50.00p 51.00p 330704
01/06/2022 52.00p 52.00p 50.00p 51.00p 330704
31/05/2022 52.00p 53.00p 51.00p 52.00p 125329
30/05/2022 52.00p 52.11p 51.00p 52.00p 139957
27/05/2022 53.00p 53.28p 51.00p 52.00p 202188
26/05/2022 54.50p 54.50p 52.00p 53.00p 322167
25/05/2022 50.50p 54.80p 49.00p 54.50p 837373
24/05/2022 50.50p 50.50p 49.00p 50.50p 72701
23/05/2022 50.00p 52.00p 50.00p 50.50p 107821
20/05/2022 48.50p 51.00p 48.50p 50.00p 280275
19/05/2022 51.00p 51.00p 48.00p 48.50p 278804
18/05/2022 50.50p 52.00p 48.00p 52.00p 487304
17/05/2022 49.00p 51.00p 48.30p 50.50p 394364
16/05/2022 49.00p 49.80p 48.10p 49.00p 153103
13/05/2022 49.00p 50.00p 48.00p 49.00p 230807
12/05/2022 52.00p 52.00p 48.37p 49.00p 322404
11/05/2022 52.00p 54.34p 51.00p 52.00p 248518
10/05/2022 51.50p 53.00p 50.00p 52.80p 216460
09/05/2022 53.00p 53.00p 49.90p 51.50p 116942
06/05/2022 53.50p 53.50p 50.90p 53.00p 165761
05/05/2022 52.00p 53.79p 52.00p 53.50p 434802
04/05/2022 53.00p 53.00p 50.10p 52.00p 427686
03/05/2022 53.00p 54.00p 52.00p 54.00p 39628
02/05/2022 55.00p 55.00p 52.60p 53.00p 332836
29/04/2022 55.00p 55.00p 52.60p 53.00p 332836
28/04/2022 55.50p 55.50p 54.00p 55.00p 361228
27/04/2022 56.50p 56.50p 55.00p 55.40p 446868
26/04/2022 54.50p 57.24p 53.15p 56.00p 351315
25/04/2022 56.00p 56.44p 53.03p 54.50p 215399
22/04/2022 55.00p 55.25p 54.00p 55.00p 230593
21/04/2022 55.00p 56.40p 54.00p 55.00p 90308
20/04/2022 57.50p 59.00p 53.25p 55.00p 416576
19/04/2022 55.50p 56.00p 53.33p 55.00p 335908
18/04/2022 55.50p 57.00p 54.03p 55.50p 123644
15/04/2022 55.50p 57.00p 54.03p 55.50p 123644
14/04/2022 55.50p 57.00p 54.03p 55.50p 123644
13/04/2022 59.00p 59.00p 52.00p 55.00p 707412
12/04/2022 59.00p 59.00p 58.00p 59.00p 175757
11/04/2022 59.50p 60.00p 56.40p 59.00p 196474
08/04/2022 61.00p 62.00p 59.00p 59.50p 200914
07/04/2022 62.00p 63.00p 59.00p 61.00p 160921
06/04/2022 62.50p 64.00p 60.00p 62.00p 193585
05/04/2022 66.00p 67.00p 60.00p 62.50p 584623
04/04/2022 66.00p 67.00p 64.00p 66.00p 493798
01/04/2022 66.00p 69.00p 64.00p 66.00p 751507
31/03/2022 55.00p 66.90p 55.00p 65.00p 2446967
30/03/2022 53.00p 53.00p 51.00p 52.00p 128515
29/03/2022 54.00p 54.00p 52.00p 53.00p 145016
28/03/2022 54.00p 55.00p 53.00p 55.00p 181849
25/03/2022 54.50p 54.75p 53.00p 54.00p 160994
24/03/2022 54.50p 54.50p 52.28p 54.50p 557953
23/03/2022 54.50p 55.00p 53.00p 54.50p 121783
22/03/2022 56.50p 58.00p 53.00p 54.50p 409193
21/03/2022 54.50p 57.00p 52.77p 56.50p 377819
18/03/2022 54.50p 55.24p 53.72p 54.50p 226407
17/03/2022 52.00p 55.70p 51.00p 54.50p 301287
16/03/2022 52.00p 52.96p 50.00p 52.00p 102193
15/03/2022 52.00p 52.45p 50.00p 52.00p 82730
14/03/2022 52.00p 52.70p 50.00p 52.00p 176972
11/03/2022 51.50p 54.00p 50.00p 51.00p 1648991
10/03/2022 51.50p 52.70p 50.00p 51.50p 483459
09/03/2022 51.50p 51.55p 50.00p 51.50p 1486532
08/03/2022 47.50p 51.50p 47.25p 51.50p 339170
07/03/2022 50.50p 50.79p 47.21p 48.00p 454356
04/03/2022 54.50p 54.50p 50.15p 50.50p 179208
03/03/2022 54.50p 54.95p 54.35p 54.50p 83875
02/03/2022 54.00p 55.08p 53.66p 54.50p 148354
01/03/2022 54.00p 56.20p 53.00p 54.00p 149486
28/02/2022 56.00p 57.00p 53.00p 55.00p 164884
25/02/2022 54.00p 56.70p 54.00p 56.00p 168344
24/02/2022 56.00p 56.00p 52.50p 53.50p 313584
23/02/2022 54.50p 57.28p 54.00p 56.50p 81143
22/02/2022 55.50p 57.00p 53.00p 55.00p 126436
21/02/2022 59.50p 60.00p 55.26p 56.00p 310882
18/02/2022 59.50p 59.84p 59.00p 59.50p 121758
17/02/2022 60.00p 60.00p 59.25p 59.50p 355790
16/02/2022 58.00p 63.00p 57.00p 60.00p 165504
15/02/2022 57.50p 59.00p 56.65p 58.00p 56784
14/02/2022 60.00p 61.70p 56.50p 57.50p 125750
11/02/2022 59.00p 59.85p 58.02p 59.00p 200909
10/02/2022 59.00p 60.20p 58.00p 59.00p 98883
09/02/2022 61.50p 63.00p 58.02p 59.00p 178575
08/02/2022 59.00p 62.85p 59.00p 61.00p 199783
07/02/2022 60.50p 60.50p 58.55p 59.00p 100020
04/02/2022 59.50p 62.00p 59.00p 60.50p 236280
03/02/2022 58.50p 61.55p 58.50p 59.00p 94958
02/02/2022 58.00p 60.00p 58.00p 60.00p 312183
01/02/2022 59.00p 59.24p 57.00p 58.00p 363345
31/01/2022 56.00p 60.00p 56.00p 59.00p 375783
28/01/2022 55.50p 56.38p 55.10p 56.00p 56802
27/01/2022 53.00p 55.55p 50.36p 55.00p 245274
26/01/2022 55.00p 56.88p 52.20p 53.00p 474249
25/01/2022 52.00p 58.24p 51.22p 55.00p 587689
24/01/2022 55.00p 56.00p 50.65p 52.00p 414290
21/01/2022 57.00p 58.00p 54.31p 56.00p 553585
20/01/2022 57.00p 58.00p 56.00p 57.00p 629429
19/01/2022 57.50p 58.00p 56.00p 57.00p 589753
18/01/2022 57.50p 57.90p 56.35p 57.50p 201612
17/01/2022 57.50p 59.00p 55.00p 57.50p 311435
14/01/2022 58.00p 59.00p 57.00p 58.00p 1237901
13/01/2022 58.00p 58.18p 57.00p 58.00p 237406
12/01/2022 58.00p 58.45p 57.00p 58.00p 98063
10/01/2022 57.00p 58.40p 56.00p 57.50p 333418
07/01/2022 58.00p 59.00p 56.00p 57.00p 243493
06/01/2022 60.00p 60.00p 57.02p 58.00p 184586

*Close Price adjusted for both dividends and splits