LSE - Delayed Quote GBp

Polarean Imaging plc (POLX.L)

1.2250
-0.0250
(-2.00%)
At close: June 10 at 5:06:42 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20251.25001.30001.20001.22501.22502,009,780
Jun 9, 20251.32501.40001.22001.25001.25002,437,777
Jun 6, 20251.32501.45001.22201.32501.32504,804,529
Jun 5, 20251.37501.45001.34501.37501.37501,430,775
Jun 4, 20251.37501.45001.30001.37501.37502,112,463
Jun 3, 20251.35001.50001.25001.37501.37508,684,385
Jun 2, 20251.30001.50001.20001.35001.35008,904,050
May 30, 20251.27501.35001.20001.27501.2750904,041
May 29, 20251.30001.40001.22001.27501.27501,500,285
May 28, 20251.17501.40001.20001.25001.25007,384,455
May 27, 20251.17501.25001.11001.17501.1750902,054
May 23, 20251.17501.25001.10001.17501.17502,470,033
May 22, 20251.17501.25001.10201.17501.17502,425,082
May 21, 20251.20001.25001.10001.17501.17501,312,841
May 20, 20251.20001.20001.15101.20001.2000351,632
May 19, 20251.22501.30001.15001.20001.20002,545,886
May 16, 20251.27501.30001.15001.22501.22504,392,086
May 15, 20251.20001.35001.10001.27501.275013,603,331
May 14, 20250.92501.30000.94001.20001.200023,108,164
May 13, 20250.92500.94200.91000.92500.9250715,081
May 12, 20250.92500.94800.90800.92500.92502,401,813
May 9, 20250.92500.95000.91300.92500.92502,528,381
May 8, 20251.05001.10000.88000.92500.925012,056,864
May 7, 20251.02501.05000.96001.02501.02503,385,398
May 6, 20251.10001.15001.00001.02501.02501,933,112
May 2, 20251.10001.10001.05501.10001.1000517,888
May 1, 20251.10001.15001.05001.10001.10001,078,687
Apr 30, 20251.10001.15001.06501.10001.10001,068,632
Apr 29, 20251.05001.15001.00001.10001.10001,871,940
Apr 28, 20251.05001.05001.05001.05001.050056,763
Apr 25, 20251.07501.10001.02001.05001.05004,008,618
Apr 24, 20251.07501.10001.05001.07501.07501,675,010
Apr 23, 20251.02501.07501.00701.07501.07506,045,103
Apr 22, 20251.02501.05001.00601.02501.0250855,565
Apr 17, 20250.97501.05000.99201.02501.02501,367,936
Apr 16, 20251.02501.02500.95001.00001.00002,273,978
Apr 15, 20251.02501.07001.00001.07001.0700376,592
Apr 14, 20251.02501.01901.01901.02501.0250650,000
Apr 11, 20251.02501.02400.98001.02501.0250871,842
Apr 10, 20250.97501.03800.99501.02501.02501,592,597
Apr 9, 20250.97501.00000.90000.95000.95001,426,776
Apr 8, 20250.97501.00000.95000.97500.97501,247,635
Apr 7, 20250.97501.00000.85100.97500.97506,118,829
Apr 4, 20251.05001.10000.93800.97500.97504,500,745
Apr 3, 20251.10001.10001.00001.05001.050010,514,063
Apr 2, 20251.12501.15001.05501.10001.10001,276,538
Apr 1, 20251.12501.13701.10801.12501.1250897,252
Mar 31, 20251.12501.15001.10001.12501.12502,972,388
Mar 28, 20251.12501.13801.11501.12501.12501,993,932
Mar 27, 20251.12501.15001.10001.12501.12502,655,728
Mar 26, 20251.12501.15001.11301.12501.1250188,695
Mar 25, 20251.17501.19001.11301.12501.12502,107,844
Mar 24, 20251.22501.23701.15001.17501.17504,019,826
Mar 21, 20251.22501.25001.20001.22501.2250656,180
Mar 20, 20251.22501.24401.20001.22501.2250230,714
Mar 19, 20251.22501.24001.20001.22501.22501,263,732
Mar 18, 20251.22501.25001.20001.22501.225031,231
Mar 17, 20251.22501.25001.21301.22501.2250197,551
Mar 14, 20251.22501.25001.22501.22501.2250193,478
Mar 13, 20251.22501.25001.21301.22501.2250569,541
Mar 12, 20251.22501.25001.20001.22501.2250126,494
Mar 11, 20251.25001.25801.20001.22501.22501,491,280
Mar 10, 20251.27501.30001.22201.25001.2500849,980
Mar 7, 20251.22501.23701.21001.22501.2250517,357
Mar 6, 20251.25001.30001.20001.22501.2250480,810
Mar 5, 20251.25001.26001.22601.25001.2500391,576
Mar 4, 20251.25001.30001.20001.25001.2500524,969
Mar 3, 20251.30001.30401.20001.25001.25001,378,416
Feb 28, 20251.32501.35001.26001.30001.30003,287,761
Feb 27, 20251.37501.44501.30001.32501.32503,820,868
Feb 26, 20251.35001.40001.30001.30001.30001,876,635
Feb 25, 20251.37501.38001.32401.35001.35001,981,641
Feb 24, 20251.37501.40001.35001.37501.3750756,223
Feb 21, 20251.37501.40001.36901.37501.37503,648,603
Feb 20, 20251.45001.41001.32001.37501.37506,432,570
Feb 19, 20251.47501.50001.40001.45001.45001,587,050
Feb 18, 20251.47501.55001.40001.47501.47501,265,511
Feb 17, 20251.50001.55001.45301.47501.4750941,151
Feb 14, 20251.45001.55001.45001.50001.50003,181,633
Feb 13, 20251.47501.55001.40001.45001.45002,218,345
Feb 12, 20251.47501.60001.49101.47501.47502,270,565
Feb 11, 20251.47501.55001.48501.47501.47502,928,321
Feb 10, 20251.47501.51001.46801.50001.5000527,529
Feb 7, 20251.47501.55001.40001.47501.47505,426,869
Feb 6, 20251.47501.55001.40001.47501.4750471,611
Feb 5, 20251.45001.55001.45001.47501.47507,124,874
Feb 4, 20251.40001.50001.32601.45001.45003,307,144
Feb 3, 20251.25001.50001.20001.40001.40009,520,097
Jan 31, 20251.22501.30001.20001.25001.25002,762,275
Jan 30, 20251.32501.35801.20001.22001.22002,125,135
Jan 29, 20251.22501.25001.20001.22501.22501,225,070
Jan 28, 20251.35001.50001.21501.27501.275010,716,337
Jan 27, 20251.15001.20001.10001.15001.1500282,006
Jan 24, 20251.15001.18001.11001.15001.15002,030,362
Jan 23, 20251.17501.17001.15001.15001.150086,147
Jan 22, 20251.17501.20001.15001.17501.1750240,131
Jan 21, 20251.17501.20001.15001.17501.17501,713,695
Jan 20, 20251.20001.23501.15001.17501.17501,951,203
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

Related Tickers

EKF.L EKF Diagnostics Holdings plc
26.45
-0.94%
 
BWAY BrainsWay Ltd.
11.46
+3.80%
 
OM Outset Medical, Inc.
20.65
-2.78%
 
MDAI Spectral AI, Inc.
2.1100
-4.95%
 
SENS Senseonics Holdings, Inc.
0.5150
-2.83%
 
MDT Medtronic plc
87.96
+0.58%