Polarean Imaging Plc (POLX)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.125 | 7.93650793651 | 1.575 | 1.875 | 1.475 | 18509861 | 1.70105014 | DE |
| 4 | -0.5 | -22.7272727273 | 2.2 | 2.275 | 1.475 | 21305445 | 1.72366327 | DE |
| 12 | -2.1 | -55.2631578947 | 3.8 | 5 | 1.1 | 18385064 | 1.71132293 | DE |
| 26 | -6.05 | -78.064516129 | 7.75 | 8 | 1.1 | 8902784 | 1.85976634 | DE |
| 52 | -19.55 | -92 | 21.25 | 23 | 1.1 | 4921520 | 2.63663393 | DE |
| 156 | -87.3 | -98.0898876404 | 89 | 111.75 | 1.1 | 2040097 | 12.1911913 | DE |
| 260 | -18.3 | -91.5 | 20 | 111.75 | 1.1 | 1396168 | 16.66147124 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 1.725 | -0.08 | -4.17 | 1.8 | 1.85 | 1.725 | 13954305 |
| 1721233800 | 1.8 | 0.13 | 7.46 | 1.675 | 1.875 | 1.675 | 30413217 |
| 1721147400 | 1.675 | 0.1 | 6.35 | 1.575 | 1.75 | 1.575 | 27297334 |
| 1721061000 | 1.575 | 0 | 0.00 | 1.575 | 1.6 | 1.475 | 13766489 |
| 1720801800 | 1.575 | -0.03 | -1.56 | 1.575 | 1.6 | 1.55 | 7117959 |
| 1720715400 | 1.6 | 0.1 | 6.67 | 1.5 | 1.625 | 1.475 | 20304561 |
| 1720629000 | 1.5 | -0.13 | -7.69 | 1.625 | 1.625 | 1.5 | 11638931 |
| 1720542600 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 5658470 |
| 1720456200 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.575 | 10043069 |
| 1720197000 | 1.625 | -0.08 | -4.41 | 1.7 | 1.7 | 1.625 | 6561074 |
| 1720110600 | 1.7 | -0.03 | -1.45 | 1.725 | 1.75 | 1.675 | 11547301 |
| 1720024200 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.675 | 4321820 |
| 1719937800 | 1.725 | 0.13 | 7.81 | 1.675 | 1.8 | 1.65 | 14852913 |
| 1719851400 | 1.6 | -0.05 | -3.03 | 1.675 | 1.675 | 1.6 | 6884886 |
| 1719592200 | 1.65 | -0.19 | -10.33 | 1.875 | 1.925 | 1.625 | 21026486 |
| 1719505800 | 1.84 | -0.01 | -0.54 | 1.95 | 2.025 | 1.775 | 25887358 |
| 1719419400 | 1.85 | 0.08 | 4.23 | 1.775 | 2.025 | 1.775 | 35545941 |
| 1719333000 | 1.775 | 0.1 | 5.97 | 1.675 | 1.85 | 1.675 | 44773407 |
| 1719246600 | 1.675 | -0.13 | -6.94 | 1.75 | 1.75 | 1.575 | 51929155 |
| 1718987400 | 1.8 | -0.35 | -16.28 | 2.2 | 2.275 | 1.675 | 62584231 |
| 1718901000 | 2.15 | 0.53 | 32.31 | 1.625 | 2.15 | 1.625 | 139962051 |
| 1718814600 | 1.625 | 0.25 | 18.18 | 1.375 | 1.875 | 1.375 | 108169627 |
| 1718728200 | 1.375 | 0.05 | 3.77 | 1.325 | 1.375 | 1.275 | 59435094 |
| 1718641800 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.275 | 7241492 |
| 1718382600 | 1.325 | -0.08 | -5.36 | 1.4 | 1.4 | 1.25 | 20567674 |
| 1718296200 | 1.4 | -0.13 | -8.20 | 1.575 | 1.6 | 1.375 | 18136236 |
| 1718209800 | 1.525 | 0.35 | 29.79 | 1.175 | 1.525 | 1.175 | 37791453 |
| 1718123400 | 1.175 | -0.03 | -2.08 | 1.2 | 1.2 | 1.175 | 8431209 |
| 1718037000 | 1.2 | 0.02 | 2.13 | 1.175 | 1.2 | 1.175 | 6158918 |
| 1717777800 | 1.175 | -0.05 | -4.08 | 1.225 | 1.225 | 1.175 | 6190230 |
| 1717691400 | 1.225 | -0.03 | -2.00 | 1.25 | 1.25 | 1.175 | 7589928 |
| 1717605000 | 1.25 | 0.05 | 4.17 | 1.2 | 1.25 | 1.2 | 5782287 |
| 1717518600 | 1.2 | -0.1 | -7.69 | 1.3 | 1.3 | 1.175 | 8578694 |
| 1717432200 | 1.3 | 0.05 | 4.00 | 1.25 | 1.3 | 1.25 | 4566527 |
| 1717173000 | 1.25 | 0.02 | 2.04 | 1.225 | 1.275 | 1.2 | 4330953 |
| 1717086600 | 1.225 | 0.05 | 4.26 | 1.175 | 1.225 | 1.175 | 4713514 |
| 1717000200 | 1.175 | -0.06 | -4.47 | 1.175 | 1.205 | 1.175 | 2828279 |
| 1716913800 | 1.23 | -0.02 | -1.60 | 1.25 | 1.275 | 1.175 | 13259278 |
| 1716568200 | 1.25 | -0.1 | -7.41 | 1.35 | 1.35 | 1.225 | 6289561 |
| 1716481800 | 1.35 | -0.1 | -6.90 | 1.45 | 1.5 | 1.225 | 17042528 |
| 1716395400 | 1.45 | -2.25 | -60.81 | 1.25 | 1.55 | 1.1 | 124568070 |
| 1716309000 | 3.7 | -0.05 | -1.33 | 3.75 | 3.75 | 3.7 | 207491 |
| 1716222600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 313968 |
| 1715963400 | 3.75 | -0.1 | -2.60 | 3.85 | 3.85 | 3.65 | 1274803 |
| 1715877000 | 3.85 | -0.05 | -1.28 | 3.9 | 3.9 | 3.85 | 305683 |
| 1715790600 | 3.9 | 0.15 | 4.00 | 3.75 | 3.9 | 3.75 | 1239744 |
| 1715704200 | 3.75 | -0.25 | -6.25 | 4 | 4 | 3.75 | 1604124 |
| 1715617800 | 4 | -0.05 | -1.23 | 4.05 | 4.05 | 4 | 2927356 |
| 1715358600 | 4.05 | 0.6 | 17.39 | 3.5 | 5 | 3.5 | 15929300 |
| 1715272200 | 3.45 | -0.08 | -2.27 | 3.55 | 3.55 | 3.45 | 755361 |
| 1715185800 | 3.53 | -0.17 | -4.59 | 3.7 | 3.7 | 3.53 | 435540 |
| 1715099400 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 325141 |
| 1714753800 | 3.7 | 0.05 | 1.37 | 3.65 | 3.7 | 3.65 | 804595 |
| 1714667400 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 205054 |
| 1714581000 | 3.65 | -0.1 | -2.67 | 3.75 | 3.75 | 3.65 | 886965 |
| 1714494600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 257014 |
| 1714408200 | 3.75 | 0 | 0.00 | 3.75 | 3.8 | 3.75 | 604151 |
| 1714149000 | 3.75 | -0.05 | -1.32 | 3.8 | 3.8 | 3.75 | 514890 |
| 1714062600 | 3.8 | -0.1 | -2.56 | 3.9 | 3.9 | 3.8 | 161416 |
| 1713976200 | 3.9 | 0.05 | 1.30 | 3.85 | 3.9 | 3.75 | 1137701 |
| 1713889800 | 3.85 | -0.05 | -1.28 | 3.875 | 3.875 | 3.7 | 543831 |
| 1713803400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 255395 |
| 1713544200 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 288618 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
