- Share Prices
Polarean Imaging PLC (POLX)
3.70p+0.00 (+0.00%)07 May 2024, 15:57
Polarean Imaging PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 3, 2024 | 3.65p | 3.80p | 3.60p | 3.70p | 804,595 |
May 2, 2024 | 3.65p | 3.69p | 3.67p | 3.65p | 205,054 |
May 1, 2024 | 3.75p | 3.80p | 3.58p | 3.65p | 886,965 |
Apr 30, 2024 | 3.75p | 3.79p | 3.70p | 3.75p | 257,014 |
Apr 29, 2024 | 3.75p | 3.81p | 3.70p | 3.75p | 604,151 |
Apr 26, 2024 | 3.80p | 3.82p | 3.70p | 3.75p | 514,890 |
Apr 25, 2024 | 3.90p | 4.00p | 3.80p | 3.80p | 161,416 |
Apr 24, 2024 | 3.85p | 3.87p | 3.73p | 3.90p | 1,137,701 |
Apr 23, 2024 | 3.88p | 3.90p | 3.73p | 3.85p | 543,831 |
Apr 22, 2024 | 3.90p | 4.00p | 3.80p | 3.90p | 255,395 |
Apr 19, 2024 | 3.90p | 4.00p | 3.80p | 3.90p | 288,618 |
Apr 18, 2024 | 3.90p | 4.00p | 3.85p | 3.90p | 295,776 |
Apr 17, 2024 | 3.90p | 4.00p | 3.80p | 3.90p | 396,450 |
Apr 16, 2024 | 4.15p | 4.40p | 3.80p | 4.00p | 2,423,017 |
Apr 15, 2024 | 3.90p | 3.92p | 3.80p | 3.90p | 136,858 |
Apr 12, 2024 | 3.90p | 3.92p | 3.85p | 3.90p | 163,703 |
Apr 11, 2024 | 3.90p | 3.95p | 3.85p | 3.90p | 181,533 |
Apr 10, 2024 | 3.90p | 4.00p | 3.72p | 3.72p | 732,524 |
Apr 9, 2024 | 3.90p | 4.00p | 3.83p | 3.90p | 326,594 |
Apr 8, 2024 | 3.90p | 4.00p | 3.87p | 3.90p | 977,250 |
Apr 5, 2024 | 3.90p | 3.99p | 3.83p | 3.90p | 735,447 |
Apr 4, 2024 | 4.25p | 3.99p | 3.83p | 3.90p | 4,265,919 |
Apr 3, 2024 | 4.30p | 4.40p | 4.20p | 4.25p | 395,135 |
Apr 2, 2024 | 4.30p | 4.34p | 4.20p | 4.30p | 1,524,311 |
Mar 28, 2024 | 4.30p | 4.40p | 4.20p | 4.30p | 2,223,270 |
Mar 27, 2024 | 4.50p | 4.49p | 4.20p | 4.30p | 1,360,637 |
Mar 26, 2024 | 4.50p | 4.49p | 4.42p | 4.50p | 320,299 |
Mar 25, 2024 | 4.40p | 4.60p | 4.35p | 4.50p | 1,401,268 |
Mar 22, 2024 | 4.50p | 4.50p | 4.30p | 4.40p | 332,367 |
Mar 21, 2024 | 4.55p | 4.60p | 4.40p | 4.45p | 238,901 |
Mar 20, 2024 | 4.45p | 4.60p | 4.35p | 4.55p | 732,027 |
Mar 19, 2024 | 4.40p | 4.60p | 4.33p | 4.45p | 298,931 |
Mar 18, 2024 | 4.60p | 4.64p | 4.54p | 4.60p | 567,864 |
Mar 15, 2024 | 4.60p | 4.67p | 4.54p | 4.60p | 450,208 |
Mar 14, 2024 | 4.65p | 4.80p | 4.50p | 4.60p | 3,669,629 |
Mar 13, 2024 | 4.80p | 4.90p | 4.50p | 4.65p | 2,980,819 |
Mar 12, 2024 | 4.85p | 4.98p | 4.70p | 4.80p | 2,252,083 |
Mar 11, 2024 | 4.85p | 5.00p | 4.83p | 4.85p | 880,739 |
Mar 8, 2024 | 4.85p | 5.00p | 4.72p | 4.85p | 1,908,564 |
Mar 7, 2024 | 5.35p | 5.50p | 4.76p | 4.85p | 1,470,776 |
Mar 6, 2024 | 5.35p | 5.70p | 5.18p | 5.35p | 1,241,974 |
Mar 5, 2024 | 4.50p | 5.50p | 4.25p | 5.25p | 1,875,270 |
Mar 4, 2024 | 4.25p | 4.74p | 4.00p | 4.50p | 1,280,167 |
Mar 1, 2024 | 4.00p | 4.50p | 4.00p | 4.25p | 1,231,653 |
Feb 29, 2024 | 5.25p | 5.03p | 3.50p | 3.90p | 4,195,779 |
Feb 28, 2024 | 5.75p | 5.85p | 5.16p | 5.10p | 443,373 |
Feb 27, 2024 | 5.75p | 5.97p | 5.69p | 5.75p | 296,118 |
Feb 26, 2024 | 5.75p | 6.00p | 5.21p | 5.75p | 962,816 |
Feb 23, 2024 | 6.25p | 6.40p | 5.58p | 6.12p | 196,184 |
Feb 22, 2024 | 6.25p | 6.40p | 6.00p | 6.25p | 5,098 |