LSE - Delayed Quote GBp

Polarean Imaging plc (POLX.L)

Compare
1.2000
+0.0250
+(2.13%)
At close: January 17 at 3:39:55 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.17501.23501.15001.20001.20004,169,355
Jan 16, 20251.20001.25001.15001.17501.1750670,172
Jan 15, 20251.22501.21801.15001.20001.20001,664,884
Jan 14, 20251.22501.25001.20001.22501.2250542,189
Jan 13, 20251.25001.30001.21001.22501.2250605,112
Jan 10, 20251.25001.30001.20001.25001.25003,590,788
Jan 9, 20251.25001.30001.23401.25001.2500204,292
Jan 8, 20251.35001.40001.22601.25001.25003,223,667
Jan 7, 20251.35001.40001.30001.35001.35002,010,133
Jan 6, 20251.35001.40001.30001.35001.3500921,725
Jan 3, 20251.32501.40001.25001.35001.3500704,871
Jan 2, 20251.32501.40001.32001.32501.3250188,008
Dec 31, 20241.32501.40001.29401.32501.3250916,409
Dec 30, 20241.32501.42001.25001.32501.32501,056,886
Dec 27, 20241.30001.40001.25001.39001.39001,319,682
Dec 24, 20241.27501.35001.20001.30001.3000749,393
Dec 23, 20241.27501.32701.25501.27501.27501,059,178
Dec 20, 20241.30001.40001.20001.27501.27501,502,775
Dec 19, 20241.30001.34301.27401.30001.3000621,116
Dec 18, 20241.30001.36901.27001.30001.3000375,250
Dec 17, 20241.35001.40001.20001.30001.300015,547,216
Dec 16, 20241.35001.36001.30601.35001.35001,128,779
Dec 13, 20241.35001.37001.30001.35001.3500458,289
Dec 12, 20241.35001.40001.30001.35001.35004,299,421
Dec 11, 20241.35001.35001.30001.35001.35001,401,429
Dec 10, 20241.35001.37001.30001.35001.35001,187,218
Dec 9, 20241.35001.40001.30001.35001.3500659,518
Dec 6, 20241.40001.45001.31701.35001.35001,016,304
Dec 5, 20241.42501.45001.35001.40001.40002,658,561
Dec 4, 20241.45001.50001.40001.42501.4250943,786
Dec 3, 20241.50001.55001.41001.45001.45001,746,001
Dec 2, 20241.55001.55001.45001.50001.5000893,314
Nov 29, 20241.55001.60001.50001.55001.5500934,265
Nov 28, 20241.55001.60001.50001.55001.55003,995,314
Nov 27, 20241.55001.54701.51601.55001.55001,559,146
Nov 26, 20241.55001.54801.51601.55001.5500599,335
Nov 25, 20241.55001.60001.50001.55001.55002,451,933
Nov 22, 20241.55001.57001.50001.55001.55003,191,652
Nov 21, 20241.60001.70001.50001.55001.55009,184,567
Nov 20, 20241.55001.55901.50001.52501.5250706,979
Nov 19, 20241.55001.60001.50001.55001.55001,022,448
Nov 18, 20241.55001.60001.53301.55001.5500612,540
Nov 15, 20241.60001.61301.50001.55001.55002,681,626
Nov 14, 20241.55001.68001.50001.60001.60003,810,469
Nov 13, 20241.52501.59001.50001.55001.55001,512,779
Nov 12, 20241.47501.55001.40001.52501.52504,211,484
Nov 11, 20241.55001.55001.45301.47501.47501,863,216
Nov 8, 20241.65001.69001.50001.55001.55006,129,555
Nov 7, 20241.57501.69301.57601.65001.65002,776,646
Nov 6, 20241.55001.70001.50001.57501.57504,205,334
Nov 5, 20241.52501.58501.45001.55001.55001,745,039
Nov 4, 20241.55001.60001.50001.52501.52503,730,544
Nov 1, 20241.50001.65001.45001.55001.55003,383,373
Oct 31, 20241.42501.60001.40301.50001.500010,138,164
Oct 30, 20241.40001.49001.35001.42501.42507,281,659
Oct 29, 20241.40001.43501.36801.40001.40001,941,297
Oct 28, 20241.35001.43701.35001.40001.40003,256,252
Oct 25, 20241.30001.39901.25001.35001.35003,928,836
Oct 24, 20241.22501.35001.20001.22501.22505,700,359
Oct 23, 20241.27501.30001.20001.22501.225012,937,595
Oct 22, 20241.32501.35001.26301.27501.27501,910,224
Oct 21, 20241.37501.38401.30001.32501.32501,756,540
Oct 18, 20241.42501.42501.35001.37501.37503,010,503
Oct 17, 20241.35001.40001.30001.37501.37502,405,425
Oct 16, 20241.35001.40001.32801.35001.35003,030,969
Oct 15, 20241.32501.38701.30001.35001.35004,293,334
Oct 14, 20241.37501.40001.30001.32501.32505,785,109
Oct 11, 20241.37501.38801.35001.37501.37501,009,130
Oct 10, 20241.45001.45001.35001.37501.37507,688,141
Oct 9, 20241.50001.55001.40001.45001.45002,835,956
Oct 8, 20241.40001.55001.35001.50001.50004,030,883
Oct 7, 20241.40001.42301.35501.40001.40003,619,375
Oct 4, 20241.40001.45001.35001.40001.40001,696,406
Oct 3, 20241.37501.45001.35001.40001.4000992,026
Oct 2, 20241.42501.42701.30101.37501.37503,665,496
Oct 1, 20241.47501.50001.40001.42501.42501,356,376
Sep 30, 20241.52501.55001.45001.47501.47504,223,414
Sep 27, 20241.52501.55001.50001.52501.52501,860,940
Sep 26, 20241.57501.59001.50001.52501.52504,402,038
Sep 25, 20241.47501.60001.46601.57501.57509,384,620
Sep 24, 20241.52501.55001.45001.47501.47501,517,886
Sep 23, 20241.52501.55001.50001.52501.52501,009,967
Sep 20, 20241.57501.55301.50001.52501.52501,401,946
Sep 19, 20241.57501.56201.55001.57501.57501,485,546
Sep 18, 20241.57501.60001.55001.57501.5750984,451
Sep 17, 20241.60001.65001.55001.57501.57502,823,407
Sep 16, 20241.60001.63201.56001.60001.6000849,649
Sep 13, 20241.60001.63201.58901.60001.60001,266,031
Sep 12, 20241.57501.65001.55001.60001.60003,582,400
Sep 11, 20241.57501.60001.55001.55001.55001,331,662
Sep 10, 20241.60001.61701.55001.57501.57502,618,775
Sep 9, 20241.67501.70001.57501.60001.60004,797,057
Sep 6, 20241.75001.75701.65001.67501.67503,937,613
Sep 5, 20241.72501.80001.71501.75001.75007,882,305
Sep 4, 20241.70001.91201.67401.72501.725021,764,738
Sep 3, 20241.70001.80001.61601.65001.65008,762,467
Sep 2, 20241.72501.75001.65001.67501.67501,812,417
Aug 30, 20241.72501.75001.70001.72501.72501,844,590
Aug 29, 20241.77501.80001.71501.72501.72502,027,306
Aug 28, 20241.77501.79501.75001.77501.77501,010,871
Aug 27, 20241.80001.82001.75001.77501.77502,521,683
Aug 23, 20241.77501.83401.75001.80001.80002,758,642
Aug 22, 20241.77501.84401.75001.77501.775015,584,196
Aug 21, 20241.60001.80001.63101.77501.77507,988,320
Aug 20, 20241.57501.65001.52001.60001.60002,258,926
Aug 19, 20241.57501.60001.56601.57501.57502,295,911
Aug 16, 20241.62501.60101.56601.57501.57501,094,043
Aug 15, 20241.65001.65001.57501.62501.62502,068,707
Aug 14, 20241.65001.65801.62501.65001.6500418,741
Aug 13, 20241.65001.66601.63501.65001.6500909,462
Aug 12, 20241.65001.70001.62201.65001.65003,342,296
Aug 9, 20241.70001.70001.61601.65001.65002,927,517
Aug 8, 20241.72501.80001.63501.70001.70003,944,376
Aug 7, 20241.67501.70001.60001.72501.72505,770,658
Aug 6, 20241.67501.70001.65001.67501.67501,485,193
Aug 5, 20241.72501.75001.65001.67501.67503,846,086
Aug 2, 20241.80001.85001.65001.75001.75004,554,694
Aug 1, 20241.80001.86801.75001.80001.80007,453,159
Jul 31, 20241.72501.85001.70001.80001.800011,303,475
Jul 30, 20241.67501.75001.63101.67501.67505,532,347
Jul 29, 20241.85001.90001.65001.67501.67506,933,356
Jul 26, 20241.87501.93001.80001.82501.82505,377,298
Jul 25, 20241.82502.00001.80001.87501.875026,251,116
Jul 24, 20241.85001.94001.72501.82501.825019,664,831
Jul 23, 20241.67501.90001.65001.85001.850017,055,446
Jul 22, 20241.70001.73501.65001.67501.67505,497,512
Jul 19, 20241.77501.85001.52501.70001.700030,505,798
Jul 18, 20241.80001.90001.71001.72501.725013,954,305
Jul 17, 20241.67501.90001.65001.80001.800030,213,218
Jul 16, 20241.57501.80001.55001.67501.675027,297,334
Jul 15, 20241.57501.65001.45001.57501.575013,566,489
Jul 12, 20241.57501.60001.52601.57501.57507,117,959
Jul 11, 20241.50001.65001.45001.60001.600020,304,562
Jul 10, 20241.62501.65001.50301.50001.500011,638,931
Jul 9, 20241.62501.65001.60001.62501.62505,658,470
Jul 8, 20241.62501.65001.57001.62501.625010,043,069
Jul 5, 20241.70001.75001.60001.62501.62506,561,074
Jul 4, 20241.72501.77401.65201.70001.700011,547,301
Jul 3, 20241.72501.75001.65001.72501.72504,321,820
Jul 2, 20241.67501.84001.60001.72501.725014,852,913
Jul 1, 20241.67501.70001.60001.60001.60006,884,887
Jun 28, 20241.87501.97501.62501.65001.650021,026,486
Jun 27, 20241.95002.10001.70001.84001.840025,887,359
Jun 26, 20241.77502.10001.75001.85001.850034,551,578
Jun 25, 20241.67501.90001.65001.77501.775044,165,132
Jun 24, 20241.75001.76001.55001.67501.675051,929,158
Jun 21, 20242.20002.31301.67001.80001.800062,384,240
Jun 20, 20241.62502.20001.60002.15002.1500136,261,651
Jun 19, 20241.37501.90001.35001.62501.6250108,134,789
Jun 18, 20241.32501.40001.00001.37501.375058,435,095
Jun 17, 20241.32501.35001.25001.32501.32507,241,492
Jun 14, 20241.40001.45001.25001.32501.325020,567,674
Jun 13, 20241.57501.65001.35001.40001.400018,136,239
Jun 12, 20241.17501.55001.15001.52501.525037,483,626
Jun 11, 20241.20001.25001.15001.17501.175010,931,210
Jun 10, 20241.17501.25001.15001.20001.20006,158,918
Jun 7, 20241.22501.21001.15001.17501.17506,190,230
Jun 6, 20241.25001.27001.18201.22501.22507,589,928
Jun 5, 20241.20001.27101.17601.25001.25005,782,287
Jun 4, 20241.30001.35001.15001.20001.20008,578,696
Jun 3, 20241.25001.40001.20001.30001.30004,566,527
May 31, 20241.22501.30001.20001.25001.25004,330,954
May 30, 20241.17501.25001.15001.22501.22504,713,518
May 29, 20241.17501.21001.15001.17501.17502,828,279
May 28, 20241.25001.30001.15101.23001.230011,259,280
May 24, 20241.35001.40001.20001.25001.25006,289,564
May 23, 20241.45001.50001.17501.35001.350017,026,843
May 22, 20241.06621.36470.85291.23681.2368132,868,216
May 21, 20243.19873.24133.15603.15603.1560243,251
May 20, 20243.19873.22003.16883.19873.1987368,077
May 17, 20243.28403.32663.07073.19873.19871,494,503
May 16, 20243.32663.41193.24133.28403.2840358,364
May 15, 20243.19873.41193.15603.32663.32661,453,404
May 14, 20244.00004.00003.70003.75003.75001,604,125
May 13, 20244.05004.20003.90004.00004.00002,927,360
May 10, 20243.50005.10003.50004.05004.050015,929,308
May 9, 20243.55003.60003.30003.45003.4500655,361
May 8, 20243.70003.74203.50003.53003.5300435,540
May 7, 20243.70003.80003.62003.70003.7000325,141
May 3, 20243.65003.80003.60003.70003.7000804,595
May 2, 20243.65003.69003.66503.65003.6500205,054
May 1, 20243.75003.80003.58403.65003.6500886,965
Apr 30, 20243.75003.78503.70103.75003.7500257,014
Apr 29, 20243.75003.81403.70003.75003.7500604,151
Apr 26, 20243.80003.81703.70003.75003.7500514,890
Apr 25, 20243.90004.00003.80003.80003.8000161,416
Apr 24, 20243.85003.86803.72503.90003.90001,137,701
Apr 23, 20243.87503.90003.72503.85003.8500543,831
Apr 22, 20243.90004.00003.80003.90003.9000255,395
Apr 19, 20243.90004.00003.80003.90003.9000288,618
Apr 18, 20243.90004.00003.84603.90003.9000295,776
Apr 17, 20243.90004.00003.80003.90003.9000396,450
Apr 16, 20244.15004.40003.80004.00004.00002,423,017
Apr 15, 20243.90003.91803.80003.90003.9000136,858
Apr 12, 20243.90003.92003.84503.90003.9000163,703
Apr 11, 20243.90003.95003.84503.90003.9000181,533
Apr 10, 20243.90004.00003.72003.72003.7200732,524
Apr 9, 20243.90004.00003.82503.90003.9000326,594
Apr 8, 20243.90004.00003.86603.90003.9000977,250
Apr 5, 20243.90003.99003.83003.90003.9000735,447
Apr 4, 20244.25003.99003.83303.90003.90004,265,919
Apr 3, 20244.30004.40004.20004.25004.2500395,135
Apr 2, 20244.30004.34004.20004.30004.30001,524,311
Mar 28, 20244.30004.40004.20004.30004.30002,223,270
Mar 27, 20244.50004.48904.20004.30004.30001,360,637
Mar 26, 20244.50004.48904.42504.50004.5000320,299
Mar 25, 20244.40004.60004.35004.50004.50001,401,268
Mar 22, 20244.50004.49904.30004.40004.4000332,367
Mar 21, 20244.55004.60004.40004.45004.4500238,901
Mar 20, 20244.45004.60004.35004.55004.5500732,027
Mar 19, 20244.40004.60004.32504.45004.4500298,931
Mar 18, 20244.60004.64004.54504.60004.6000567,864
Mar 15, 20244.60004.67004.53804.60004.6000450,208
Mar 14, 20244.65004.80004.50004.60004.60003,669,629
Mar 13, 20244.80004.90004.50004.65004.65002,980,819
Mar 12, 20244.85004.98404.70004.80004.80002,252,083
Mar 11, 20244.85005.00004.83404.85004.8500880,739
Mar 8, 20244.85005.00004.72204.85004.85001,908,564
Mar 7, 20245.35005.50004.76304.85004.85001,470,776
Mar 6, 20245.35005.70005.18505.35005.35001,241,974
Mar 5, 20244.50005.50004.25005.25005.25001,875,270
Mar 4, 20244.25004.74304.00004.50004.50001,280,167
Mar 1, 20244.00004.50004.00004.25004.25001,231,653
Feb 29, 20245.25005.02503.50003.90003.90004,195,779
Feb 28, 20245.75005.85005.16005.10005.1000443,373
Feb 27, 20245.75005.97505.68805.75005.7500296,118
Feb 26, 20245.75006.00005.21005.75005.7500962,816
Feb 23, 20246.25006.40005.58006.12006.1200196,184
Feb 22, 20246.25006.40006.00006.25006.25005,098
Feb 21, 20246.25006.50006.00406.25006.2500111,443
Feb 20, 20246.25006.50006.00206.25006.2500227,243
Feb 19, 20246.25006.47506.16006.25006.250038,690
Feb 16, 20246.25006.47006.00006.25006.2500301,779
Feb 15, 20247.00007.37506.00006.25006.25002,080,873
Feb 14, 20246.25007.50006.50007.00007.0000268,889
Feb 13, 20245.75006.62505.50006.25006.2500371,647
Feb 12, 20245.75005.95005.66505.75005.7500263,113
Feb 9, 20245.75005.93005.50005.75005.7500281,819
Feb 8, 20245.75006.00005.50005.75005.7500464,130
Feb 7, 20246.25006.50005.50505.75005.7500433,235
Feb 6, 20246.75007.00006.00006.25006.2500310,972
Feb 5, 20246.75006.74906.50006.75006.7500143,101
Feb 2, 20246.75007.14006.55007.14007.1400188,345
Feb 1, 20247.25007.50006.65007.10007.1000327,288
Jan 31, 20247.25007.40007.00007.25007.250086,745
Jan 30, 20248.00008.50007.14607.25007.2500399,045
Jan 29, 20248.00008.08907.55008.00008.0000115,830
Jan 26, 20248.00008.09507.50008.00008.0000112,406
Jan 25, 20248.00008.15007.50008.00008.0000226,242
Jan 24, 20248.00008.22407.75008.00008.0000105,836
Jan 23, 20248.00008.25007.50008.00008.0000359,997
Jan 22, 20247.75008.00007.77508.00008.0000132,576
Jan 19, 20247.75008.00007.50007.75007.750087,534
Jan 18, 20247.75007.95007.62507.75007.750083,578
Jan 17, 20247.75008.00007.75307.75007.750066,905

Related Tickers

NCYT.L Novacyt S.A.
56.70
-3.90%
 
IOB.DU Ion Beam Applications SA
12.98
-2.41%
 
2SE.F Sequana Medical NV
2.5400
-1.17%
 
NEOLA.ST Neola Medical AB (publ)
2.5400
-0.78%
 
8C4.F CYBERDYNE Inc.
1.0440
-0.19%
 
CYBQF CYBERDYNE Inc.
1.0350
0.00%
 
ABT.VI Abbott Laboratories
110.40
+0.84%
 
2SE.SG Sequana Medical NV
2.5400
-2.68%
 
EPIS-B.ST Episurf Medical AB (publ)
0.1318
-2.23%
 
ABL.SG Abbott Laboratories
110.38
+0.44%