Polarean Imaging Plc (POLX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:11AM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.8553 | 4.0000 | 3.8000 | 3.8000 | 3.8000 | 152,751 |
| 18 Apr 2024 | 3.9000 | 4.0000 | 3.8460 | 3.9000 | 3.9000 | 295,776 |
| 17 Apr 2024 | 3.9000 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 396,450 |
| 16 Apr 2024 | 4.1500 | 4.4000 | 3.8000 | 4.0000 | 4.0000 | 2,423,017 |
| 15 Apr 2024 | 3.9000 | 3.9180 | 3.8000 | 3.9000 | 3.9000 | 136,858 |
| 12 Apr 2024 | 3.9000 | 3.9200 | 3.8450 | 3.9000 | 3.9000 | 163,703 |
| 11 Apr 2024 | 3.9000 | 3.9500 | 3.8450 | 3.9000 | 3.9000 | 181,533 |
| 10 Apr 2024 | 3.9000 | 4.0000 | 3.7200 | 3.7200 | 3.7200 | 732,524 |
| 09 Apr 2024 | 3.9000 | 4.0000 | 3.8250 | 3.9000 | 3.9000 | 326,594 |
| 08 Apr 2024 | 3.9000 | 4.0000 | 3.8660 | 3.9000 | 3.9000 | 977,250 |
| 05 Apr 2024 | 3.9000 | 3.9900 | 3.8300 | 3.9000 | 3.9000 | 735,447 |
| 04 Apr 2024 | 4.2500 | 3.9900 | 3.8330 | 3.9000 | 3.9000 | 4,265,919 |
| 03 Apr 2024 | 4.3000 | 4.4000 | 4.2000 | 4.2500 | 4.2500 | 395,135 |
| 02 Apr 2024 | 4.3000 | 4.3400 | 4.2000 | 4.3000 | 4.3000 | 1,524,311 |
| 28 Mar 2024 | 4.3000 | 4.4000 | 4.2000 | 4.3000 | 4.3000 | 2,223,270 |
| 27 Mar 2024 | 4.5000 | 4.4890 | 4.2000 | 4.3000 | 4.3000 | 1,360,637 |
| 26 Mar 2024 | 4.5000 | 4.4890 | 4.4250 | 4.5000 | 4.5000 | 320,299 |
| 25 Mar 2024 | 4.4000 | 4.6000 | 4.3500 | 4.5000 | 4.5000 | 1,401,268 |
| 22 Mar 2024 | 4.5000 | 4.4990 | 4.3000 | 4.4000 | 4.4000 | 332,367 |
| 21 Mar 2024 | 4.5500 | 4.6000 | 4.4000 | 4.4500 | 4.4500 | 238,901 |
| 20 Mar 2024 | 4.4500 | 4.6000 | 4.3500 | 4.5500 | 4.5500 | 732,027 |
| 19 Mar 2024 | 4.4000 | 4.6000 | 4.3250 | 4.4500 | 4.4500 | 298,931 |
| 18 Mar 2024 | 4.6000 | 4.6400 | 4.5450 | 4.6000 | 4.6000 | 567,864 |
| 15 Mar 2024 | 4.6000 | 4.6700 | 4.5380 | 4.6000 | 4.6000 | 450,208 |
| 14 Mar 2024 | 4.6500 | 4.8000 | 4.5000 | 4.6000 | 4.6000 | 3,669,629 |
| 13 Mar 2024 | 4.8000 | 4.9000 | 4.5000 | 4.6500 | 4.6500 | 2,980,819 |
| 12 Mar 2024 | 4.8500 | 4.9840 | 4.7000 | 4.8000 | 4.8000 | 2,252,083 |
| 11 Mar 2024 | 4.8500 | 5.0000 | 4.8340 | 4.8500 | 4.8500 | 880,739 |
| 08 Mar 2024 | 4.8500 | 5.0000 | 4.7220 | 4.8500 | 4.8500 | 1,908,564 |
| 07 Mar 2024 | 5.3500 | 5.5000 | 4.7630 | 4.8500 | 4.8500 | 1,470,776 |
| 06 Mar 2024 | 5.3500 | 5.7000 | 5.1850 | 5.3500 | 5.3500 | 1,241,974 |
| 05 Mar 2024 | 4.5000 | 5.5000 | 4.2500 | 5.2500 | 5.2500 | 1,875,270 |
| 04 Mar 2024 | 4.2500 | 4.7430 | 4.0000 | 4.5000 | 4.5000 | 1,280,167 |
| 01 Mar 2024 | 4.0000 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 1,231,653 |
| 29 Feb 2024 | 5.2500 | 5.0250 | 3.5000 | 3.9000 | 3.9000 | 4,195,779 |
| 28 Feb 2024 | 5.7500 | 5.8500 | 5.1600 | 5.1000 | 5.1000 | 443,373 |
| 27 Feb 2024 | 5.7500 | 5.9750 | 5.6880 | 5.7500 | 5.7500 | 296,118 |
| 26 Feb 2024 | 5.7500 | 6.0000 | 5.2100 | 5.7500 | 5.7500 | 962,816 |
| 23 Feb 2024 | 6.2500 | 6.4000 | 5.5800 | 6.1200 | 6.1200 | 196,184 |
| 22 Feb 2024 | 6.2500 | 6.4000 | 6.0000 | 6.2500 | 6.2500 | 5,098 |
| 21 Feb 2024 | 6.2500 | 6.5000 | 6.0040 | 6.2500 | 6.2500 | 111,443 |
| 20 Feb 2024 | 6.2500 | 6.5000 | 6.0020 | 6.2500 | 6.2500 | 227,243 |
| 19 Feb 2024 | 6.2500 | 6.4750 | 6.1600 | 6.2500 | 6.2500 | 38,690 |
| 16 Feb 2024 | 6.2500 | 6.4700 | 6.0000 | 6.2500 | 6.2500 | 301,779 |
| 15 Feb 2024 | 7.0000 | 7.3750 | 6.0000 | 6.2500 | 6.2500 | 2,080,873 |
| 14 Feb 2024 | 6.2500 | 7.5000 | 6.5000 | 7.0000 | 7.0000 | 268,889 |
| 13 Feb 2024 | 5.7500 | 6.6250 | 5.5000 | 6.2500 | 6.2500 | 371,647 |
| 12 Feb 2024 | 5.7500 | 5.9500 | 5.6650 | 5.7500 | 5.7500 | 263,113 |
| 09 Feb 2024 | 5.7500 | 5.9300 | 5.5000 | 5.7500 | 5.7500 | 281,819 |
| 08 Feb 2024 | 5.7500 | 6.0000 | 5.5000 | 5.7500 | 5.7500 | 464,130 |
| 07 Feb 2024 | 6.2500 | 6.5000 | 5.5050 | 5.7500 | 5.7500 | 433,235 |
| 06 Feb 2024 | 6.7500 | 7.0000 | 6.0000 | 6.2500 | 6.2500 | 310,972 |
| 05 Feb 2024 | 6.7500 | 6.7490 | 6.5000 | 6.7500 | 6.7500 | 143,101 |
| 02 Feb 2024 | 6.7500 | 7.1400 | 6.5500 | 7.1400 | 7.1400 | 188,345 |
| 01 Feb 2024 | 7.2500 | 7.5000 | 6.6500 | 7.1000 | 7.1000 | 327,288 |
| 31 Jan 2024 | 7.2500 | 7.4000 | 7.0000 | 7.2500 | 7.2500 | 86,745 |
| 30 Jan 2024 | 8.0000 | 8.5000 | 7.1460 | 7.2500 | 7.2500 | 399,045 |
| 29 Jan 2024 | 8.0000 | 8.0890 | 7.5500 | 8.0000 | 8.0000 | 115,830 |
| 26 Jan 2024 | 8.0000 | 8.0950 | 7.5000 | 8.0000 | 8.0000 | 112,406 |
| 25 Jan 2024 | 8.0000 | 8.1500 | 7.5000 | 8.0000 | 8.0000 | 226,242 |
| 24 Jan 2024 | 8.0000 | 8.2240 | 7.7500 | 8.0000 | 8.0000 | 105,836 |
| 23 Jan 2024 | 8.0000 | 8.2500 | 7.5000 | 8.0000 | 8.0000 | 359,997 |
| 22 Jan 2024 | 7.7500 | 8.0000 | 7.7750 | 8.0000 | 8.0000 | 132,576 |
| 19 Jan 2024 | 7.7500 | 8.0000 | 7.5000 | 7.7500 | 7.7500 | 87,534 |
| 18 Jan 2024 | 7.7500 | 7.9500 | 7.6250 | 7.7500 | 7.7500 | 83,578 |
| 17 Jan 2024 | 7.7500 | 8.0000 | 7.7530 | 7.7500 | 7.7500 | 66,905 |
| 16 Jan 2024 | 7.7500 | 8.0000 | 7.6300 | 7.7500 | 7.7500 | 197,866 |
| 15 Jan 2024 | 7.4410 | 8.0000 | 7.3750 | 7.7500 | 7.7500 | 670,571 |
| 12 Jan 2024 | 7.5000 | 7.3750 | 7.2550 | 7.5000 | 7.5000 | 67,556 |
| 11 Jan 2024 | 7.5500 | 8.0000 | 6.0000 | 7.5000 | 7.5000 | 9,878,567 |
| 10 Jan 2024 | 7.5500 | 7.8920 | 7.3330 | 7.5500 | 7.5500 | 180,043 |
| 09 Jan 2024 | 7.5500 | 7.6000 | 7.2500 | 7.5500 | 7.5500 | 685,985 |
| 08 Jan 2024 | 7.0000 | 8.0000 | 6.8060 | 7.5500 | 7.5500 | 1,549,557 |
| 05 Jan 2024 | 6.5000 | 7.4000 | 6.4050 | 6.8000 | 6.8000 | 832,521 |
| 04 Jan 2024 | 6.5000 | 7.0000 | 6.4220 | 6.5000 | 6.5000 | 140,341 |
| 03 Jan 2024 | 6.5000 | 7.0000 | 6.4000 | 6.5000 | 6.5000 | 569,919 |
| 02 Jan 2024 | 6.2500 | 6.8400 | 6.0000 | 6.5000 | 6.5000 | 165,136 |
| 29 Dec 2023 | 6.2500 | 6.4200 | 6.0000 | 6.2500 | 6.2500 | 220,344 |
| 28 Dec 2023 | 6.2500 | 6.5000 | 6.0000 | 6.2500 | 6.2500 | 110,288 |
| 27 Dec 2023 | 6.5000 | 6.5000 | 6.0000 | 6.2500 | 6.2500 | 735,186 |
| 22 Dec 2023 | 6.2500 | 6.5000 | 6.0000 | 6.5000 | 6.5000 | 705,841 |
| 21 Dec 2023 | 6.1000 | 6.2500 | 5.7000 | 6.2500 | 6.2500 | 1,033,654 |
| 20 Dec 2023 | 6.1500 | 6.3000 | 6.0000 | 6.3000 | 6.3000 | 791,335 |
| 19 Dec 2023 | 6.6000 | 6.9000 | 5.8000 | 6.1500 | 6.1500 | 843,104 |
| 18 Dec 2023 | 6.7500 | 7.0000 | 6.5000 | 6.6000 | 6.6000 | 349,722 |
| 15 Dec 2023 | 6.7500 | 7.0000 | 6.5000 | 7.0000 | 7.0000 | 261,259 |
| 14 Dec 2023 | 7.5500 | 7.6000 | 6.5000 | 6.7500 | 6.7500 | 1,198,677 |
| 13 Dec 2023 | 6.2500 | 8.5000 | 6.2500 | 7.5500 | 7.5500 | 4,982,019 |
| 12 Dec 2023 | 6.6500 | 6.5000 | 6.0000 | 6.2500 | 6.2500 | 685,919 |
| 11 Dec 2023 | 7.1000 | 7.3700 | 6.5000 | 6.6500 | 6.6500 | 1,931,456 |
| 08 Dec 2023 | 6.5000 | 8.5000 | 6.5000 | 7.1000 | 7.1000 | 8,827,911 |
| 07 Dec 2023 | 5.3500 | 6.7000 | 5.3000 | 6.5000 | 6.5000 | 8,366,570 |
| 06 Dec 2023 | 5.2500 | 5.4000 | 4.8000 | 4.9500 | 4.9500 | 1,284,677 |
| 05 Dec 2023 | 5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 611,193 |
| 04 Dec 2023 | 4.9000 | 5.5000 | 4.9500 | 5.5000 | 5.5000 | 622,580 |
| 01 Dec 2023 | 5.3000 | 5.4000 | 4.8520 | 4.9000 | 4.9000 | 2,670,143 |
| 30 Nov 2023 | 5.3000 | 5.3590 | 5.2000 | 5.3000 | 5.3000 | 658,041 |
| 29 Nov 2023 | 4.9500 | 5.3900 | 4.9000 | 5.3000 | 5.3000 | 1,799,955 |
| 28 Nov 2023 | 5.5500 | 5.6000 | 4.9000 | 4.9500 | 4.9500 | 1,737,756 |
| 27 Nov 2023 | 6.1000 | 6.1250 | 5.5000 | 5.5000 | 5.5000 | 1,667,541 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.