Polarean Imaging plc (AIM:POLX)
London · Delayed Price · Currency is GBP · Price in GBX 0.1000
+0.0150 (17.65%)
At close: Dec 19, 2025
Polarean Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 11,510,187 |
| Dec 18, 2025 | 0.08 | 0.09 | 0.07 | 0.09 | 0.09 | 6.25% | 11,510,180 |
| Dec 17, 2025 | 0.10 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 87,000,580 |
| Dec 16, 2025 | 0.11 | 0.10 | 0.08 | 0.09 | 0.09 | -14.29% | 22,464,620 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.09 | 0.11 | 0.11 | -32.26% | 29,587,980 |
| Dec 12, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 554,261 |
| Dec 11, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -6.06% | 7,221,991 |
| Dec 10, 2025 | 0.22 | 0.23 | 0.16 | 0.17 | 0.17 | -23.26% | 21,567,600 |
| Dec 9, 2025 | 0.22 | 0.24 | 0.20 | 0.22 | 0.22 | - | 23,921,030 |
| Dec 8, 2025 | 0.17 | 0.23 | 0.15 | 0.22 | 0.22 | 26.47% | 31,300,290 |
| Dec 5, 2025 | 0.14 | 0.20 | 0.11 | 0.17 | 0.17 | 41.67% | 43,966,506 |
| Dec 4, 2025 | 0.13 | 0.14 | 0.10 | 0.12 | 0.12 | -4.00% | 5,126,801 |
| Dec 3, 2025 | 0.12 | 0.15 | 0.11 | 0.13 | 0.13 | 4.17% | 20,810,180 |
| Dec 2, 2025 | 0.13 | 0.14 | 0.10 | 0.12 | 0.12 | 7.14% | 21,841,720 |
| Dec 1, 2025 | 0.13 | 0.16 | 0.11 | 0.11 | 0.11 | -10.40% | 25,133,520 |
| Nov 28, 2025 | 0.08 | 0.14 | 0.08 | 0.13 | 0.13 | 56.25% | 60,177,640 |
| Nov 27, 2025 | 0.06 | 0.09 | 0.06 | 0.08 | 0.08 | 6.67% | 23,853,771 |
| Nov 26, 2025 | 0.08 | 0.08 | 0.06 | 0.08 | 0.08 | - | 9,482,858 |
| Nov 25, 2025 | 0.08 | 0.09 | 0.06 | 0.08 | 0.08 | -6.25% | 5,258,999 |
| Nov 24, 2025 | 0.09 | 0.11 | 0.07 | 0.08 | 0.08 | -5.88% | 28,357,030 |
| Nov 21, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -5.56% | 6,562,595 |
| Nov 20, 2025 | 0.11 | 0.11 | 0.08 | 0.09 | 0.09 | -14.29% | 9,290,258 |
| Nov 19, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 8,737,160 |
| Nov 18, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 4,982,944 |
| Nov 17, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 11,948,440 |
| Nov 14, 2025 | 0.13 | 0.15 | 0.10 | 0.11 | 0.11 | -24.14% | 65,774,340 |
| Nov 13, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 10,321,610 |
| Nov 12, 2025 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -3.23% | 1,901,968 |
| Nov 11, 2025 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | -3.13% | 10,094,290 |
| Nov 10, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 33,609,660 |
| Nov 7, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 3.33% | 11,261,770 |
| Nov 6, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 1,078,524 |
| Nov 5, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 12,394,920 |
| Nov 4, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -2.60% | 6,843,148 |
| Nov 3, 2025 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | -0.65% | 8,682,596 |
| Oct 31, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -3.13% | 13,853,590 |
| Oct 30, 2025 | 0.15 | 0.17 | 0.13 | 0.16 | 0.16 | 14.29% | 49,010,200 |
| Oct 29, 2025 | 0.16 | 0.17 | 0.12 | 0.14 | 0.14 | -19.08% | 64,088,970 |
| Oct 28, 2025 | 0.18 | 0.17 | 0.15 | 0.17 | 0.17 | -1.14% | 2,679,762 |
| Oct 27, 2025 | 0.18 | 0.17 | 0.15 | 0.18 | 0.18 | -2.78% | 5,938,249 |
| Oct 24, 2025 | 0.19 | 0.18 | 0.15 | 0.18 | 0.18 | -2.70% | 14,860,170 |
| Oct 23, 2025 | 0.19 | 0.23 | 0.17 | 0.19 | 0.19 | -2.63% | 54,091,370 |
| Oct 22, 2025 | 0.23 | 0.29 | 0.15 | 0.19 | 0.19 | -52.50% | 85,517,910 |
| Oct 21, 2025 | 0.40 | 0.44 | 0.37 | 0.40 | 0.40 | - | 3,142,179 |
| Oct 20, 2025 | 0.40 | 0.44 | 0.37 | 0.40 | 0.40 | - | 934,446 |
| Oct 17, 2025 | 0.40 | 0.41 | 0.37 | 0.40 | 0.40 | - | 2,390,931 |
| Oct 16, 2025 | 0.43 | 0.45 | 0.37 | 0.40 | 0.40 | -14.53% | 5,550,211 |
| Oct 15, 2025 | 0.43 | 0.47 | 0.40 | 0.47 | 0.47 | 10.12% | 6,789,871 |
| Oct 14, 2025 | 0.43 | 0.45 | 0.40 | 0.43 | 0.43 | - | 592,100 |
| Oct 13, 2025 | 0.43 | 0.45 | 0.40 | 0.43 | 0.43 | -9.19% | 2,984,127 |