Polarean Imaging plc (AIM:POLX)
London · Delayed Price · Currency is GBP · Price in GBX 0.6450
+0.0700 (12.17%)
Sep 16, 2025, 10:33 AM GMT+1
Polarean Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 0.63 | 0.65 | 0.55 | 0.58 | 0.58 | -13.40% | 8,288,491 |
| 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 |
| Aug 7, 2025 | 0.97 | 1.00 | 0.90 | 0.95 | 0.95 | - | 2,077,084 |
| Aug 6, 2025 | 0.97 | 1.05 | 0.94 | 0.95 | 0.95 | -2.56% | 2,835,690 |
| Aug 5, 2025 | 1.03 | 1.05 | 0.96 | 0.98 | 0.98 | -11.36% | 2,417,272 |
| Aug 4, 2025 | 1.06 | 1.12 | 1.01 | 1.10 | 1.10 | 4.76% | 710,763 |
| Aug 1, 2025 | 1.05 | 1.10 | 1.05 | 1.05 | 1.05 | -2.78% | 1,072,756 |
| Jul 31, 2025 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | - | 324,500 |
| Jul 30, 2025 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | - | 582,428 |
| Jul 29, 2025 | 1.05 | 1.10 | 1.00 | 1.08 | 1.08 | 2.86% | 2,969,583 |
| Jul 28, 2025 | 1.02 | 1.10 | 1.00 | 1.05 | 1.05 | 2.94% | 1,834,170 |
| Jul 25, 2025 | 1.01 | 1.10 | 1.00 | 1.02 | 1.02 | -2.86% | 2,514,464 |
| Jul 24, 2025 | 1.06 | 1.10 | 1.00 | 1.05 | 1.05 | -2.78% | 2,072,400 |
| Jul 23, 2025 | 1.10 | 1.15 | 1.05 | 1.08 | 1.08 | -4.42% | 1,882,853 |
| Jul 22, 2025 | 1.11 | 1.15 | 1.10 | 1.13 | 1.13 | -1.74% | 411,052 |
| Jul 21, 2025 | 1.20 | 1.20 | 1.10 | 1.15 | 1.15 | - | 1,415,136 |
| Jul 18, 2025 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | -2.54% | 3,022,058 |
| Jul 17, 2025 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | - | 880,728 |
| Jul 16, 2025 | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | -4.07% | 1,754,140 |
| Jul 15, 2025 | 1.30 | 1.30 | 1.15 | 1.23 | 1.23 | -3.15% | 3,759,695 |
| Jul 14, 2025 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | - | 230,828 |
| Jul 11, 2025 | 1.30 | 1.30 | 1.20 | 1.27 | 1.27 | - | 569,447 |
| Jul 10, 2025 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | - | 687,276 |
| Jul 9, 2025 | 1.36 | 1.50 | 1.21 | 1.27 | 1.27 | -9.29% | 4,514,592 |
| Jul 8, 2025 | 1.50 | 1.50 | 1.36 | 1.40 | 1.40 | - | 569,645 |
| Jul 7, 2025 | 1.38 | 1.43 | 1.38 | 1.40 | 1.40 | - | 1,260,308 |