Polarean Imaging plc (AIM:POLX)
London · Delayed Price · Currency is GBP · Price in GBX 0.4000
0.00 (0.00%)
Oct 17, 2025, 4:24 PM GMT+1
Polarean Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.40 | 0.41 | 0.37 | 0.40 | 0.40 | - | 2,551,187 |
| Oct 16, 2025 | 0.43 | 0.45 | 0.37 | 0.40 | 0.40 | -14.53% | 5,550,210 |
| Oct 15, 2025 | 0.43 | 0.47 | 0.40 | 0.47 | 0.47 | 10.12% | 6,789,872 |
| Oct 14, 2025 | 0.43 | 0.45 | 0.40 | 0.43 | 0.43 | - | 595,900 |
| Oct 13, 2025 | 0.43 | 0.45 | 0.40 | 0.43 | 0.43 | -9.19% | 3,404,127 |
| Oct 10, 2025 | 0.43 | 0.47 | 0.40 | 0.47 | 0.47 | 10.12% | 2,491,076 |
| Oct 9, 2025 | 0.43 | 0.44 | 0.41 | 0.43 | 0.43 | - | 1,368,520 |
| Oct 8, 2025 | 0.48 | 0.50 | 0.40 | 0.43 | 0.43 | -5.56% | 10,706,841 |
| Oct 7, 2025 | 0.50 | 0.51 | 0.45 | 0.45 | 0.45 | -10.00% | 5,705,222 |
| Oct 6, 2025 | 0.50 | 0.55 | 0.45 | 0.50 | 0.50 | 5.26% | 2,909,927 |
| Oct 3, 2025 | 0.48 | 0.50 | 0.45 | 0.48 | 0.48 | - | 2,440,657 |
| Oct 2, 2025 | 0.53 | 0.55 | 0.45 | 0.48 | 0.48 | -9.52% | 9,502,542 |
| Oct 1, 2025 | 0.47 | 0.55 | 0.45 | 0.53 | 0.53 | 10.53% | 8,485,670 |
| Sep 30, 2025 | 0.48 | 0.50 | 0.45 | 0.48 | 0.48 | -5.00% | 11,919,844 |
| Sep 29, 2025 | 0.57 | 0.60 | 0.45 | 0.50 | 0.50 | - | 15,070,168 |
| Sep 26, 2025 | 0.48 | 0.55 | 0.45 | 0.50 | 0.50 | - | 10,024,654 |
| Sep 25, 2025 | 0.43 | 0.69 | 0.35 | 0.50 | 0.50 | -13.04% | 126,678,539 |
| Sep 24, 2025 | 0.63 | 0.65 | 0.55 | 0.58 | 0.58 | -8.00% | 3,766,859 |
| Sep 23, 2025 | 0.63 | 0.65 | 0.60 | 0.63 | 0.63 | -1.57% | 4,626,249 |
| Sep 22, 2025 | 0.68 | 0.70 | 0.64 | 0.64 | 0.64 | -5.93% | 2,435,424 |
| Sep 19, 2025 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | 3.85% | 566,064 |
| Sep 18, 2025 | 0.68 | 0.70 | 0.65 | 0.65 | 0.65 | -3.70% | 3,263,215 |
| Sep 17, 2025 | 0.65 | 0.70 | 0.60 | 0.68 | 0.68 | 3.85% | 1,605,884 |
| Sep 16, 2025 | 0.58 | 0.70 | 0.55 | 0.65 | 0.65 | 13.04% | 13,969,280 |
| Sep 15, 2025 | 0.63 | 0.65 | 0.55 | 0.58 | 0.58 | -13.40% | 8,319,840 |
| Sep 12, 2025 | 0.80 | 0.80 | 0.60 | 0.66 | 0.66 | -17.00% | 28,056,185 |
| Sep 11, 2025 | 0.88 | 0.88 | 0.72 | 0.80 | 0.80 | -8.57% | 17,391,993 |
| Sep 10, 2025 | 0.88 | 0.88 | 0.85 | 0.88 | 0.88 | - | 69,985 |
| Sep 9, 2025 | 0.88 | 0.89 | 0.85 | 0.88 | 0.88 | - | 1,816,280 |
| Sep 8, 2025 | 0.90 | 0.94 | 0.85 | 0.88 | 0.88 | -6.91% | 6,487,419 |
| Sep 5, 2025 | 0.95 | 1.00 | 0.85 | 0.94 | 0.94 | -1.05% | 12,825,063 |
| Sep 4, 2025 | 0.95 | 1.00 | 0.91 | 0.95 | 0.95 | - | 158,213 |
| Sep 3, 2025 | 0.93 | 0.97 | 0.90 | 0.95 | 0.95 | 2.70% | 2,532,691 |
| Sep 2, 2025 | 0.90 | 0.95 | 0.90 | 0.93 | 0.93 | - | 303,081 |
| Sep 1, 2025 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | -2.63% | 2,600,947 |
| Aug 29, 2025 | 0.92 | 1.00 | 0.91 | 0.95 | 0.95 | - | 2,730,412 |
| Aug 28, 2025 | 1.00 | 1.00 | 0.90 | 0.95 | 0.95 | - | 330,088 |
| Aug 27, 2025 | 0.92 | 1.00 | 0.92 | 0.95 | 0.95 | 5.56% | 373,617 |
| Aug 26, 2025 | 0.90 | 0.98 | 0.90 | 0.90 | 0.90 | -2.70% | 2,007,413 |
| Aug 22, 2025 | 0.95 | 0.95 | 0.85 | 0.93 | 0.93 | - | 7,640,744 |
| Aug 21, 2025 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | - | 367,577 |
| Aug 20, 2025 | 0.92 | 0.95 | 0.90 | 0.93 | 0.93 | - | 1,046,382 |
| Aug 19, 2025 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | - | 800,392 |
| Aug 18, 2025 | 0.94 | 0.98 | 0.90 | 0.93 | 0.93 | - | 1,575,983 |
| Aug 15, 2025 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | - | 1,617,771 |
| Aug 14, 2025 | 0.95 | 1.05 | 0.92 | 0.93 | 0.93 | -7.50% | 981,369 |
| Aug 13, 2025 | 1.01 | 1.05 | 0.95 | 1.00 | 1.00 | - | 1,182,501 |
| Aug 12, 2025 | 0.95 | 1.05 | 0.95 | 1.00 | 1.00 | 9.29% | 1,895,350 |
| Aug 11, 2025 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | -3.68% | 2,904,559 |
| Aug 8, 2025 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 1,953,523 |