Market data

Select a section

Polarean Imaging

(POLX)
Sector: Medical Equipment and Services
0.16p
-0.01p -3.13
Last updated: 16:57:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 0.16p 0.17p 0.15p 0.16p 13,853,590
30/10/2025 0.15p 0.17p 0.13p 0.16p 39,010,205
29/10/2025 0.16p 0.17p 0.12p 0.14p 64,088,977
28/10/2025 0.18p 0.18p 0.15p 0.17p 2,679,759
27/10/2025 0.18p 0.18p 0.15p 0.18p 5,938,249
24/10/2025 0.19p 0.19p 0.15p 0.18p 14,860,172
23/10/2025 0.19p 0.23p 0.17p 0.19p 54,091,373
22/10/2025 0.23p 0.29p 0.15p 0.19p 85,517,911
21/10/2025 0.40p 0.44p 0.37p 0.40p 3,142,179
20/10/2025 0.40p 0.44p 0.37p 0.40p 934,446
17/10/2025 0.40p 0.41p 0.37p 0.40p 2,390,931
16/10/2025 0.43p 0.45p 0.37p 0.40p 5,550,210
15/10/2025 0.43p 0.47p 0.40p 0.47p 6,789,872
14/10/2025 0.43p 0.45p 0.40p 0.43p 592,100
13/10/2025 0.43p 0.45p 0.40p 0.43p 2,984,127
10/10/2025 0.43p 0.47p 0.40p 0.47p 2,291,076
09/10/2025 0.43p 0.44p 0.41p 0.43p 1,356,396
08/10/2025 0.48p 0.50p 0.40p 0.43p 10,659,341
07/10/2025 0.50p 0.51p 0.45p 0.45p 5,705,222
06/10/2025 0.50p 0.55p 0.45p 0.50p 2,909,927
03/10/2025 0.48p 0.50p 0.45p 0.48p 2,440,657
02/10/2025 0.53p 0.55p 0.45p 0.48p 9,502,542
01/10/2025 0.48p 0.55p 0.45p 0.53p 8,001,972
30/09/2025 0.48p 0.50p 0.45p 0.48p 11,919,844
29/09/2025 0.55p 0.60p 0.45p 0.50p 15,070,168
26/09/2025 0.48p 0.55p 0.45p 0.50p 10,024,654
25/09/2025 0.45p 0.69p 0.38p 0.50p 126,495,673
24/09/2025 0.63p 0.65p 0.55p 0.58p 3,438,070
23/09/2025 0.63p 0.65p 0.60p 0.63p 4,626,249
22/09/2025 0.68p 0.70p 0.64p 0.64p 2,410,424
19/09/2025 0.68p 0.70p 0.65p 0.68p 506,064
18/09/2025 0.68p 0.70p 0.65p 0.65p 3,263,215
17/09/2025 0.65p 0.70p 0.60p 0.68p 1,595,884
16/09/2025 0.58p 0.70p 0.55p 0.65p 13,969,280
15/09/2025 0.63p 0.65p 0.55p 0.58p 8,319,840
12/09/2025 0.80p 0.80p 0.60p 0.66p 27,056,185
11/09/2025 0.88p 0.88p 0.72p 0.80p 17,391,993
10/09/2025 0.88p 0.88p 0.85p 0.88p 69,985
09/09/2025 0.88p 0.89p 0.85p 0.88p 1,816,280
08/09/2025 0.90p 0.94p 0.85p 0.88p 5,437,419
05/09/2025 0.95p 1.00p 0.85p 0.94p 12,825,063
04/09/2025 0.95p 1.00p 0.91p 0.95p 158,213
03/09/2025 0.93p 0.97p 0.90p 0.95p 2,532,691
02/09/2025 0.93p 0.95p 0.90p 0.93p 302,871
01/09/2025 0.95p 0.95p 0.90p 0.93p 2,582,942
29/08/2025 0.95p 1.00p 0.91p 0.95p 2,730,412
28/08/2025 0.95p 1.00p 0.90p 0.95p 229,410
27/08/2025 0.95p 1.00p 0.92p 0.95p 373,617
26/08/2025 0.93p 0.98p 0.90p 0.90p 2,007,413
25/08/2025 0.93p 0.95p 0.85p 0.93p 7,640,744
22/08/2025 0.93p 0.95p 0.85p 0.93p 7,640,744
21/08/2025 0.93p 0.95p 0.90p 0.93p 366,911
20/08/2025 0.93p 0.95p 0.90p 0.93p 1,040,390
19/08/2025 0.93p 0.95p 0.90p 0.93p 605,792
18/08/2025 0.93p 0.98p 0.90p 0.93p 1,575,983
15/08/2025 0.93p 0.95p 0.90p 0.93p 976,677
14/08/2025 1.00p 1.05p 0.92p 0.93p 981,369
13/08/2025 1.00p 1.05p 0.95p 1.00p 1,182,501
12/08/2025 1.00p 1.05p 0.95p 1.00p 1,153,701
11/08/2025 0.93p 0.93p 0.90p 0.92p 2,904,559
08/08/2025 0.95p 1.00p 0.90p 0.95p 1,953,523
07/08/2025 0.95p 1.00p 0.90p 0.95p 2,077,084
06/08/2025 0.98p 1.05p 0.94p 0.95p 2,790,347
05/08/2025 1.05p 1.05p 0.96p 0.98p 2,367,272
04/08/2025 1.05p 1.12p 1.01p 1.10p 710,763
01/08/2025 1.08p 1.10p 1.05p 1.05p 756,830
31/07/2025 1.08p 1.10p 1.05p 1.08p 582,428
30/07/2025 1.08p 1.10p 1.05p 1.08p 582,428
29/07/2025 1.05p 1.10p 1.00p 1.08p 2,969,583
28/07/2025 1.03p 1.10p 1.00p 1.05p 1,834,170
25/07/2025 1.05p 1.10p 1.00p 1.03p 2,464,464
24/07/2025 1.08p 1.10p 1.00p 1.05p 2,072,400
23/07/2025 1.13p 1.15p 1.05p 1.08p 1,882,853
22/07/2025 1.15p 1.15p 1.10p 1.13p 411,052
21/07/2025 1.15p 1.20p 1.10p 1.15p 1,413,729
18/07/2025 1.18p 1.20p 1.10p 1.15p 2,852,058
17/07/2025 1.18p 1.20p 1.15p 1.18p 755,913
16/07/2025 1.18p 1.19p 1.15p 1.18p 1,754,140
15/07/2025 1.28p 1.30p 1.15p 1.23p 3,759,695
14/07/2025 1.28p 1.30p 1.25p 1.28p 225,828
11/07/2025 1.28p 1.30p 1.20p 1.28p 569,447
10/07/2025 1.28p 1.30p 1.25p 1.28p 687,276
09/07/2025 1.40p 1.50p 1.21p 1.28p 4,514,592
08/07/2025 1.40p 1.50p 1.36p 1.40p 499,024
07/07/2025 1.40p 1.43p 1.38p 1.40p 1,260,308
04/07/2025 1.40p 1.50p 1.38p 1.40p 244,616
03/07/2025 1.40p 1.50p 1.30p 1.40p 37,489
02/07/2025 1.40p 1.50p 1.28p 1.40p 505,430
01/07/2025 1.40p 1.43p 1.35p 1.40p 673,326
30/06/2025 1.40p 1.50p 1.37p 1.40p 149,839
27/06/2025 1.40p 1.50p 1.30p 1.40p 1,541,704
26/06/2025 1.40p 1.50p 1.30p 1.40p 654,888
25/06/2025 1.45p 1.50p 1.30p 1.40p 1,299,342
24/06/2025 1.50p 1.60p 1.37p 1.45p 4,098,289
23/06/2025 1.40p 1.50p 1.30p 1.40p 3,189,948
20/06/2025 1.35p 1.45p 1.30p 1.40p 1,777,891
19/06/2025 1.30p 1.40p 1.25p 1.35p 2,061,695
18/06/2025 1.20p 1.40p 1.20p 1.30p 1,585,331
17/06/2025 1.20p 1.30p 1.20p 1.25p 1,064,580
16/06/2025 1.20p 1.28p 1.18p 1.20p 2,634,880
13/06/2025 1.18p 1.25p 1.15p 1.18p 511,590
12/06/2025 1.23p 1.25p 1.20p 1.23p 439,413
11/06/2025 1.23p 1.25p 1.20p 1.23p 191,403
10/06/2025 1.25p 1.30p 1.20p 1.23p 2,009,780
09/06/2025 1.33p 1.40p 1.22p 1.25p 2,437,777
06/06/2025 1.33p 1.45p 1.22p 1.33p 4,804,529
05/06/2025 1.38p 1.45p 1.35p 1.38p 1,430,776
04/06/2025 1.38p 1.45p 1.30p 1.38p 2,112,464
03/06/2025 1.35p 1.50p 1.25p 1.38p 8,684,385
02/06/2025 1.30p 1.50p 1.20p 1.35p 8,904,051
30/05/2025 1.28p 1.35p 1.20p 1.28p 904,042
29/05/2025 1.30p 1.40p 1.22p 1.28p 1,500,285
28/05/2025 1.18p 1.40p 1.18p 1.25p 7,384,456
27/05/2025 1.18p 1.25p 1.11p 1.18p 902,054
26/05/2025 1.18p 1.25p 1.10p 1.18p 2,470,033
23/05/2025 1.18p 1.25p 1.10p 1.18p 2,470,033
22/05/2025 1.18p 1.25p 1.10p 1.18p 2,425,082
21/05/2025 1.20p 1.25p 1.10p 1.18p 1,312,841
20/05/2025 1.20p 1.20p 1.15p 1.20p 351,632
19/05/2025 1.23p 1.30p 1.15p 1.20p 2,545,886
16/05/2025 1.28p 1.30p 1.15p 1.23p 4,392,086
15/05/2025 1.20p 1.35p 1.10p 1.28p 13,603,332
14/05/2025 0.93p 1.30p 0.93p 1.20p 23,108,165
13/05/2025 0.93p 0.94p 0.91p 0.93p 715,081
12/05/2025 0.93p 0.95p 0.91p 0.93p 2,401,813
09/05/2025 0.93p 0.95p 0.91p 0.93p 2,528,382
08/05/2025 1.05p 1.10p 0.88p 0.93p 12,056,865
07/05/2025 1.03p 1.05p 0.96p 1.03p 3,385,398
06/05/2025 1.10p 1.15p 1.00p 1.03p 1,933,113
05/05/2025 1.10p 1.10p 1.06p 1.10p 517,888
02/05/2025 1.10p 1.10p 1.06p 1.10p 517,888

Market data

Select a section