Polarean Imaging (POLX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
21/08/2019 24.00p 24.60p 23.32p 24.60p 45184
20/08/2019 25.00p 25.75p 23.30p 24.00p 128447
19/08/2019 24.00p 26.00p 24.00p 25.00p 210931
16/08/2019 25.00p 25.00p 23.10p 24.00p 134988
15/08/2019 26.00p 26.00p 24.04p 25.00p 100367
14/08/2019 27.00p 27.50p 25.00p 26.00p 152323
13/08/2019 27.00p 27.80p 26.52p 27.00p 161933
12/08/2019 25.00p 28.00p 24.75p 27.00p 270080
09/08/2019 24.00p 25.97p 23.00p 25.00p 244348
08/08/2019 24.00p 25.00p 23.04p 24.00p 131985
07/08/2019 26.00p 26.79p 24.00p 24.00p 180110
06/08/2019 26.00p 26.96p 25.30p 26.00p 124275
05/08/2019 29.00p 29.00p 26.00p 26.00p 182883
02/08/2019 29.50p 29.89p 26.10p 28.00p 214873
01/08/2019 26.00p 31.70p 25.60p 29.50p 622344
31/07/2019 24.00p 26.88p 23.77p 25.00p 268020
30/07/2019 23.00p 25.96p 23.00p 24.00p 732798
29/07/2019 20.00p 23.70p 20.00p 23.00p 461586
26/07/2019 20.00p 21.00p 20.00p 20.00p 61733
25/07/2019 19.00p 20.00p 18.30p 20.00p 122008
24/07/2019 20.00p 20.00p 19.00p 19.00p 12606
23/07/2019 19.50p 20.00p 19.50p 20.00p 781736
22/07/2019 20.00p 20.00p 18.00p 19.50p 258538
19/07/2019 20.00p 20.80p 19.75p 20.00p 69566
18/07/2019 20.00p 20.28p 20.00p 20.00p 5807
17/07/2019 20.00p 20.60p 20.00p 20.00p 36268
16/07/2019 20.00p 20.60p 19.10p 20.00p 137374
15/07/2019 19.50p 20.70p 19.15p 20.00p 75713
12/07/2019 20.50p 20.50p 19.15p 19.50p 142977
11/07/2019 21.00p 22.00p 20.00p 20.50p 355978
10/07/2019 22.00p 22.59p 20.00p 20.00p 220316
09/07/2019 22.00p 22.65p 21.56p 22.00p 7215
08/07/2019 22.00p 22.70p 21.52p 22.00p 66312
05/07/2019 22.00p 22.80p 22.00p 22.00p 12721
04/07/2019 22.00p 22.80p 22.00p 22.00p 26883
03/07/2019 22.50p 22.85p 22.00p 22.00p 109480
02/07/2019 22.00p 22.88p 21.22p 22.50p 63169
01/07/2019 21.00p 22.50p 21.00p 22.00p 113131
28/06/2019 21.50p 21.50p 20.98p 21.50p 70837
27/06/2019 19.00p 22.00p 19.00p 21.50p 1019778
26/06/2019 18.00p 20.00p 18.00p 19.50p 135089
25/06/2019 18.00p 18.93p 18.00p 18.25p 74525
24/06/2019 17.50p 18.00p 17.50p 18.00p 31205
21/06/2019 17.00p 17.95p 17.00p 17.50p 15072
20/06/2019 17.00p 17.00p 17.00p 17.00p 50000
19/06/2019 17.00p 17.00p 17.00p 17.00p 0
18/06/2019 17.00p 17.85p 16.35p 17.00p 25475
17/06/2019 17.00p 17.00p 17.00p 17.00p 0
14/06/2019 17.00p 17.00p 16.35p 17.00p 35700
13/06/2019 17.00p 17.90p 17.00p 17.00p 13933
12/06/2019 16.00p 17.00p 16.00p 17.00p 305715
11/06/2019 15.50p 16.00p 15.50p 16.00p 25000
10/06/2019 16.00p 16.00p 16.00p 16.00p 0
07/06/2019 15.75p 16.50p 15.75p 16.00p 25000
06/06/2019 15.00p 16.00p 15.00p 15.75p 65510
05/06/2019 15.00p 15.00p 15.00p 15.00p 0
04/06/2019 15.00p 15.00p 14.32p 15.00p 500
03/06/2019 15.00p 15.00p 15.00p 15.00p 0
31/05/2019 15.00p 15.00p 15.00p 15.00p 0
30/05/2019 14.50p 15.00p 14.30p 15.00p 53305
29/05/2019 14.50p 14.50p 14.11p 14.50p 25000
28/05/2019 14.50p 14.50p 14.50p 14.50p 0
24/05/2019 14.00p 14.50p 14.00p 14.50p 30475
23/05/2019 14.75p 14.75p 14.00p 14.00p 45000
22/05/2019 15.75p 15.75p 14.75p 14.75p 3317
21/05/2019 15.75p 16.00p 15.08p 15.75p 13500
20/05/2019 15.75p 15.75p 15.75p 15.75p 0
17/05/2019 15.75p 15.75p 15.75p 15.75p 0
16/05/2019 15.75p 15.75p 15.75p 15.75p 0
15/05/2019 15.75p 15.75p 15.75p 15.75p 0
14/05/2019 15.75p 15.75p 15.75p 15.75p 0
13/05/2019 15.75p 15.75p 15.75p 15.75p 0
10/05/2019 15.75p 15.75p 15.75p 15.75p 0
09/05/2019 15.75p 15.75p 15.75p 15.75p 0
08/05/2019 15.75p 16.13p 15.75p 15.75p 505
07/05/2019 16.50p 16.60p 15.50p 15.75p 85799
03/05/2019 16.50p 16.71p 16.50p 16.50p 11479
02/05/2019 16.50p 16.50p 16.00p 16.50p 5000
01/05/2019 16.50p 16.50p 16.50p 16.50p 0
30/04/2019 16.50p 16.50p 16.50p 16.50p 0
29/04/2019 17.00p 17.00p 16.00p 16.50p 30000
26/04/2019 17.00p 17.00p 17.00p 17.00p 0
25/04/2019 17.00p 17.00p 17.00p 17.00p 0
24/04/2019 17.25p 17.25p 16.50p 17.00p 10000
23/04/2019 17.50p 17.50p 17.00p 17.25p 30000
18/04/2019 17.50p 17.50p 17.50p 17.50p 0
17/04/2019 17.50p 17.50p 17.50p 17.50p 0
16/04/2019 17.50p 17.50p 17.10p 17.50p 12500
15/04/2019 17.50p 17.60p 17.50p 17.50p 21028
12/04/2019 17.50p 17.50p 17.50p 17.50p 0
11/04/2019 17.50p 17.50p 17.50p 17.50p 0
10/04/2019 17.50p 17.50p 17.50p 17.50p 0
09/04/2019 17.50p 17.59p 17.50p 17.50p 500
08/04/2019 17.50p 17.50p 17.03p 17.50p 10000
05/04/2019 17.50p 17.70p 17.03p 17.50p 470
04/04/2019 17.50p 17.50p 17.50p 17.50p 0
03/04/2019 17.50p 17.50p 17.50p 17.50p 0
02/04/2019 17.50p 17.50p 17.50p 17.50p 0
01/04/2019 17.50p 17.50p 17.50p 17.50p 0
29/03/2019 17.50p 17.50p 17.50p 17.50p 0
28/03/2019 17.50p 17.50p 17.50p 17.50p 0
27/03/2019 17.50p 17.50p 17.50p 17.50p 0
26/03/2019 17.50p 17.50p 17.50p 17.50p 0
25/03/2019 17.50p 17.50p 17.50p 17.50p 0
22/03/2019 17.50p 17.50p 17.50p 17.50p 0
21/03/2019 17.50p 17.50p 17.50p 17.50p 0
20/03/2019 18.00p 18.00p 17.00p 17.50p 31840
19/03/2019 18.00p 18.00p 18.00p 18.00p 0
18/03/2019 18.00p 18.00p 18.00p 18.00p 0
15/03/2019 18.00p 18.00p 17.65p 18.00p 45160
14/03/2019 18.00p 18.00p 18.00p 18.00p 143000
13/03/2019 18.00p 18.00p 18.00p 18.00p 0
12/03/2019 18.00p 18.00p 17.55p 18.00p 999
11/03/2019 18.00p 18.00p 18.00p 18.00p 0
08/03/2019 18.25p 18.25p 18.00p 18.00p 37679
07/03/2019 18.25p 18.78p 18.25p 18.25p 150434
06/03/2019 18.25p 18.25p 18.25p 18.25p 0
05/03/2019 18.00p 18.92p 18.00p 18.25p 102460
04/03/2019 18.25p 18.25p 18.00p 18.00p 0
01/03/2019 18.00p 18.70p 17.55p 18.25p 71800
28/02/2019 18.00p 18.00p 17.55p 18.00p 10000
27/02/2019 17.75p 18.10p 17.75p 18.00p 53250
26/02/2019 17.75p 18.19p 17.75p 18.19p 10052
25/02/2019 17.75p 17.75p 17.75p 17.75p 0
22/02/2019 18.25p 18.44p 17.30p 17.75p 26394
21/02/2019 18.25p 18.25p 18.25p 18.25p 0
20/02/2019 18.25p 18.25p 17.73p 18.25p 552
19/02/2019 18.25p 18.25p 18.25p 18.25p 0
18/02/2019 18.25p 18.25p 18.25p 18.25p 0
15/02/2019 18.00p 18.36p 17.83p 18.25p 75000
14/02/2019 17.75p 17.75p 17.75p 17.75p 50000
13/02/2019 17.00p 18.00p 17.00p 17.75p 98001
12/02/2019 17.50p 17.50p 17.00p 17.00p 12000
11/02/2019 17.50p 17.70p 17.50p 17.70p 5000
08/02/2019 17.50p 17.50p 17.50p 17.50p 0
07/02/2019 17.50p 17.50p 17.29p 17.50p 6214
06/02/2019 17.50p 17.50p 17.50p 17.50p 0
05/02/2019 17.50p 17.50p 17.50p 17.50p 0
04/02/2019 17.50p 17.50p 17.50p 17.50p 0
01/02/2019 17.50p 17.50p 17.34p 17.50p 30552
31/01/2019 17.50p 17.50p 17.50p 17.50p 0
30/01/2019 18.75p 19.00p 17.50p 17.50p 90058
29/01/2019 18.75p 18.75p 18.75p 18.75p 0
28/01/2019 18.75p 18.75p 18.35p 18.75p 1694
25/01/2019 18.75p 18.75p 18.28p 18.75p 46540
24/01/2019 18.75p 19.19p 18.41p 18.75p 43604
23/01/2019 18.50p 19.19p 18.04p 18.10p 116321
22/01/2019 18.25p 19.00p 18.00p 18.50p 101050
21/01/2019 17.50p 18.40p 17.50p 18.25p 75950
18/01/2019 17.25p 17.98p 17.25p 17.50p 20000
17/01/2019 17.00p 17.60p 17.00p 17.25p 10681
16/01/2019 17.00p 17.00p 16.95p 17.00p 15000
15/01/2019 17.00p 17.00p 17.00p 17.00p 0
14/01/2019 17.00p 17.00p 17.00p 17.00p 0
11/01/2019 16.50p 17.00p 16.50p 17.00p 62706
10/01/2019 15.75p 16.78p 15.30p 16.50p 29313
09/01/2019 15.75p 15.75p 15.75p 15.75p 0
08/01/2019 15.75p 15.84p 15.27p 15.75p 18200
07/01/2019 16.25p 16.42p 15.50p 15.75p 80956
04/01/2019 16.25p 16.66p 16.25p 16.25p 13000
03/01/2019 16.50p 16.90p 16.10p 16.25p 95000
02/01/2019 15.50p 16.93p 15.50p 16.75p 285000
31/12/2018 15.50p 15.50p 15.10p 15.50p 7500
28/12/2018 16.25p 16.25p 15.50p 15.50p 30000
27/12/2018 16.25p 16.25p 15.50p 16.25p 5829
24/12/2018 16.25p 16.25p 15.50p 16.25p 13861
21/12/2018 16.25p 16.85p 15.62p 16.25p 9070
20/12/2018 16.25p 16.25p 16.25p 16.25p 0
19/12/2018 16.25p 16.25p 16.25p 16.25p 0
18/12/2018 16.13p 16.60p 16.00p 16.25p 74999
17/12/2018 15.75p 16.63p 15.50p 16.13p 298912
14/12/2018 15.50p 16.00p 15.50p 15.75p 20000
13/12/2018 15.25p 16.00p 15.25p 15.50p 58981
12/12/2018 14.50p 15.25p 14.50p 15.25p 29019
11/12/2018 15.50p 15.50p 14.00p 14.50p 148041
10/12/2018 16.50p 16.50p 16.50p 16.50p 0
07/12/2018 16.50p 16.50p 16.50p 16.50p 0
06/12/2018 16.50p 16.50p 16.25p 16.50p 501
05/12/2018 16.50p 16.50p 16.50p 16.50p 0
04/12/2018 16.50p 16.50p 16.25p 16.50p 0
03/12/2018 16.00p 16.40p 16.00p 16.25p 28064
30/11/2018 16.00p 16.13p 16.00p 16.00p 25000
29/11/2018 16.00p 16.40p 16.00p 16.40p 15000
28/11/2018 16.00p 16.25p 16.00p 16.25p 20001
27/11/2018 16.75p 16.75p 15.50p 16.00p 15000
26/11/2018 16.75p 16.75p 16.75p 16.75p 0
23/11/2018 16.75p 16.75p 16.25p 16.75p 10000
22/11/2018 16.75p 16.75p 16.75p 16.75p 0
21/11/2018 16.75p 16.75p 16.75p 16.75p 57440
20/11/2018 16.75p 16.75p 16.75p 16.75p 0
19/11/2018 16.75p 16.75p 16.75p 16.75p 75000
16/11/2018 17.00p 17.10p 16.50p 16.50p 64999
15/11/2018 17.38p 17.38p 16.75p 16.75p 80203
14/11/2018 17.38p 17.38p 17.38p 17.38p 0
13/11/2018 17.50p 17.50p 17.10p 17.38p 35000
12/11/2018 17.38p 17.64p 16.75p 17.00p 73898
09/11/2018 17.00p 17.64p 17.00p 17.38p 25533
08/11/2018 17.00p 17.35p 16.55p 17.00p 71527
07/11/2018 17.00p 17.00p 16.50p 17.00p 40000
06/11/2018 16.25p 17.00p 16.25p 17.00p 140000

*Close Price adjusted for both dividends and splits