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 | -0.075 | -5.55555555556 | 1.35 | 1.35 | 1.25 | 3626130 | 1.30437675 | DE |
| 4 | -0.275 | -17.7419354839 | 1.55 | 1.55 | 1.25 | 2308392 | 1.39887512 | DE |
| 12 | -0.25 | -16.393442623 | 1.525 | 1.65 | 1.225 | 3278528 | 1.42391164 | DE |
| 26 | -0.35 | -21.5384615385 | 1.625 | 2.275 | 1.225 | 8060075 | 1.72519998 | DE |
| 52 | -4.875 | -79.2682926829 | 6.15 | 8 | 1.1 | 6393107 | 1.84464974 | DE |
| 156 | -60.725 | -97.9435483871 | 62 | 79.5 | 1.1 | 2550182 | 6.78002424 | DE |
| 260 | -20.225 | -94.0697674419 | 21.5 | 111.75 | 1.1 | 1735483 | 13.17762456 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 1.275 | -0.03 | -1.92 | 1.3 | 1.3 | 1.275 | 1502775 |
| 1734629400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 621116 |
| 1734543000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 375250 |
| 1734456600 | 1.3 | -0.05 | -3.70 | 1.35 | 1.35 | 1.25 | 15547216 |
| 1734370200 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 1128779 |
| 1734111000 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 458289 |
| 1734024600 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.325 | 4299421 |
| 1733938200 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.325 | 1401429 |
| 1733851800 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 1187218 |
| 1733765400 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 659517 |
| 1733506200 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.35 | 1016303 |
| 1733419800 | 1.4 | -0.03 | -1.75 | 1.425 | 1.425 | 1.375 | 3158560 |
| 1733333400 | 1.425 | -0.03 | -1.72 | 1.45 | 1.45 | 1.425 | 943786 |
| 1733247000 | 1.45 | -0.05 | -3.33 | 1.5 | 1.5 | 1.45 | 1746001 |
| 1733160600 | 1.5 | -0.05 | -3.23 | 1.55 | 1.55 | 1.5 | 893314 |
| 1732901400 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 934265 |
| 1732815000 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 3995314 |
| 1732728600 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 1559146 |
| 1732642200 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 599335 |
| 1732555800 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 2451933 |
| 1732296600 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 3191652 |
| 1732210200 | 1.55 | 0.03 | 1.64 | 1.6 | 1.625 | 1.55 | 9184566 |
| 1732123800 | 1.525 | -0.03 | -1.61 | 1.55 | 1.55 | 1.525 | 706979 |
| 1732037400 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 1022448 |
| 1731951000 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 612540 |
| 1731691800 | 1.55 | -0.05 | -3.13 | 1.6 | 1.6 | 1.55 | 2681626 |
| 1731605400 | 1.6 | 0.05 | 3.23 | 1.55 | 1.625 | 1.55 | 3810469 |
| 1731519000 | 1.55 | 0.03 | 1.64 | 1.525 | 1.55 | 1.525 | 1512779 |
| 1731432600 | 1.525 | 0.05 | 3.39 | 1.475 | 1.525 | 1.475 | 4211484 |
| 1731346200 | 1.475 | -0.08 | -4.84 | 1.55 | 1.55 | 1.475 | 1863216 |
| 1731087000 | 1.55 | -0.1 | -6.06 | 1.65 | 1.65 | 1.55 | 6129555 |
| 1731000600 | 1.65 | 0.08 | 4.76 | 1.575 | 1.65 | 1.575 | 2776646 |
| 1730914200 | 1.575 | 0.02 | 1.61 | 1.55 | 1.65 | 1.55 | 4205334 |
| 1730827800 | 1.55 | 0.03 | 1.64 | 1.525 | 1.55 | 1.525 | 1745039 |
| 1730741400 | 1.525 | -0.03 | -1.61 | 1.55 | 1.55 | 1.525 | 3730544 |
| 1730482200 | 1.55 | 0.05 | 3.33 | 1.5 | 1.6 | 1.5 | 3383373 |
| 1730395800 | 1.5 | 0.08 | 5.26 | 1.425 | 1.55 | 1.425 | 10138164 |
| 1730309400 | 1.425 | 0.03 | 1.79 | 1.4 | 1.425 | 1.375 | 7281659 |
| 1730223000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 1941297 |
| 1730136600 | 1.4 | 0.05 | 3.70 | 1.35 | 1.4 | 1.35 | 3256252 |
| 1729873800 | 1.35 | 0.05 | 3.85 | 1.3 | 1.35 | 1.3 | 3928836 |
| 1729787400 | 1.3 | 0.08 | 6.12 | 1.225 | 1.3 | 1.225 | 5700359 |
| 1729701000 | 1.225 | -0.05 | -3.92 | 1.275 | 1.275 | 1.225 | 12937595 |
| 1729614600 | 1.275 | -0.05 | -3.77 | 1.325 | 1.325 | 1.275 | 3523024 |
| 1729528200 | 1.325 | -0.05 | -3.64 | 1.375 | 1.375 | 1.325 | 2756540 |
| 1729269000 | 1.375 | 0 | 0.00 | 1.425 | 1.425 | 1.375 | 3010503 |
| 1729182600 | 1.375 | 0.02 | 1.85 | 1.35 | 1.375 | 1.35 | 2405425 |
| 1729096200 | 1.35 | 0 | 0.00 | 1.35 | 1.375 | 1.35 | 3030969 |
| 1729009800 | 1.35 | 0.03 | 1.89 | 1.325 | 1.35 | 1.325 | 4293334 |
| 1728923400 | 1.325 | -0.05 | -3.64 | 1.375 | 1.375 | 1.325 | 5785109 |
| 1728664200 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 1009130 |
| 1728577800 | 1.375 | -0.08 | -5.17 | 1.45 | 1.45 | 1.375 | 7688141 |
| 1728491400 | 1.45 | -0.05 | -3.33 | 1.5 | 1.5 | 1.45 | 2835956 |
| 1728405000 | 1.5 | 0.1 | 7.14 | 1.4 | 1.5 | 1.4 | 4030883 |
| 1728318600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 3619375 |
| 1728059400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 1696406 |
| 1727973000 | 1.4 | 0.02 | 1.82 | 1.375 | 1.4 | 1.375 | 992026 |
| 1727886600 | 1.375 | -0.05 | -3.51 | 1.425 | 1.425 | 1.35 | 3665496 |
| 1727800200 | 1.425 | -0.05 | -3.39 | 1.475 | 1.475 | 1.425 | 1356376 |
| 1727713800 | 1.475 | -0.05 | -3.28 | 1.525 | 1.525 | 1.475 | 4223414 |
| 1727454600 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 1860940 |
| 1727368200 | 1.525 | -0.05 | -3.17 | 1.575 | 1.575 | 1.525 | 4402038 |
| 1727281800 | 1.575 | 0.1 | 6.78 | 1.475 | 1.6 | 1.475 | 9384620 |
| 1727195400 | 1.475 | -0.05 | -3.28 | 1.525 | 1.525 | 1.475 | 1517886 |
| 1727109000 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 1009967 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
