Shares Magazine
3.85p-0.05 (-1.28%)23 Apr 2024, 16:15
Polarean Imaging PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 21, 2024 | 6.25p | 6.50p | 6.00p | 6.25p | 111,443 |
| Feb 20, 2024 | 6.25p | 6.50p | 6.00p | 6.25p | 227,243 |
| Feb 19, 2024 | 6.25p | 6.47p | 6.16p | 6.25p | 38,690 |
| Feb 16, 2024 | 6.25p | 6.47p | 6.00p | 6.25p | 301,779 |
| Feb 15, 2024 | 7.00p | 7.37p | 6.00p | 6.25p | 2,080,873 |
| Feb 14, 2024 | 6.25p | 7.50p | 6.50p | 7.00p | 268,889 |
| Feb 13, 2024 | 5.75p | 6.63p | 5.50p | 6.25p | 371,647 |
| Feb 12, 2024 | 5.75p | 5.95p | 5.67p | 5.75p | 263,113 |
| Feb 9, 2024 | 5.75p | 5.93p | 5.50p | 5.75p | 281,819 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Petershill Partners PLC | 207.00 | 11.29 |
| Associated British Foods PLC | 2,731.00 | 8.98 |
| Ferrexpo PLC | 52.20 | 8.30 |
| Trustpilot Group PLC | 195.00 | 6.79 |
| Bank Of Georgia Group PLC | 5,160.00 | 5.41 |
| Ocado Group PLC | 377.80 | 5.41 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Jupiter Fund Management PLC | 75.80 | -6.42 |
| Smurfit Kappa Group PLC | 3,466.00 | -2.37 |
| Endeavour Mining PLC | 1,680.00 | -2.33 |
| Anglo American PLC | 2,111.00 | -2.27 |
| Wizz Air Holdings PLC | 2,138.00 | -2.20 |
| Antofagasta PLC | 2,155.00 | -2.09 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.