Polarean Imaging Plc (POLX)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 20.4081632653 | 1.225 | 1.55 | 1.225 | 4837200 | 1.41636287 | DE |
| 4 | 0.225 | 18 | 1.25 | 1.55 | 1.15 | 2818192 | 1.30768594 | DE |
| 12 | -0.125 | -7.8125 | 1.6 | 1.625 | 1.15 | 2291173 | 1.36624677 | DE |
| 26 | -0.2 | -11.9402985075 | 1.675 | 1.875 | 1.15 | 3202630 | 1.49199949 | DE |
| 52 | -4.775 | -76.4 | 6.25 | 7 | 1.1 | 6584999 | 1.75385711 | DE |
| 156 | -59.025 | -97.5619834711 | 60.5 | 79.5 | 1.1 | 2626856 | 6.28996676 | DE |
| 260 | -29.525 | -95.2419354839 | 31 | 111.75 | 1.1 | 1772249 | 12.63682826 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.475 | 971611 |
| 1738776600 | 1.475 | 0.03 | 1.72 | 1.45 | 1.55 | 1.45 | 7624874 |
| 1738690200 | 1.45 | 0.05 | 3.57 | 1.4 | 1.45 | 1.4 | 3307144 |
| 1738603800 | 1.4 | 0.15 | 12.00 | 1.25 | 1.425 | 1.25 | 9520096 |
| 1738344600 | 1.25 | 0.03 | 2.46 | 1.225 | 1.25 | 1.225 | 2762275 |
| 1738258200 | 1.22 | -0.01 | -0.41 | 1.325 | 1.325 | 1.22 | 2125135 |
| 1738171800 | 1.225 | -0.05 | -3.92 | 1.225 | 1.225 | 1.225 | 1225070 |
| 1738085400 | 1.275 | 0.13 | 10.87 | 1.35 | 1.425 | 1.225 | 10716337 |
| 1737999000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 282006 |
| 1737739800 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 2030362 |
| 1737653400 | 1.15 | -0.03 | -2.13 | 1.175 | 1.175 | 1.15 | 86147 |
| 1737567000 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 240131 |
| 1737480600 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 1713695 |
| 1737394200 | 1.175 | -0.03 | -2.08 | 1.2 | 1.2 | 1.175 | 2516447 |
| 1737135000 | 1.2 | 0.02 | 2.13 | 1.175 | 1.2 | 1.175 | 4169355 |
| 1737048600 | 1.175 | -0.03 | -2.08 | 1.2 | 1.2 | 1.175 | 670172 |
| 1736962200 | 1.2 | -0.03 | -2.04 | 1.225 | 1.225 | 1.2 | 1664884 |
| 1736875800 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 542189 |
| 1736789400 | 1.225 | -0.03 | -2.00 | 1.25 | 1.25 | 1.225 | 605112 |
| 1736530200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.225 | 3590788 |
| 1736443800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 204292 |
| 1736357400 | 1.25 | -0.1 | -7.41 | 1.35 | 1.35 | 1.25 | 3223667 |
| 1736271000 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 2010133 |
| 1736184600 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 921725 |
| 1735925400 | 1.35 | 0.03 | 1.89 | 1.325 | 1.375 | 1.325 | 704871 |
| 1735839000 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 188008 |
| 1735666200 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.3 | 916409 |
| 1735579800 | 1.325 | -0.07 | -4.68 | 1.325 | 1.325 | 1.325 | 1056886 |
| 1735320600 | 1.3899999 | 0.09 | 6.92 | 1.3 | 1.3899999 | 1.3 | 1319682 |
| 1735061400 | 1.3 | 0.03 | 1.96 | 1.275 | 1.3 | 1.275 | 749393 |
| 1734975000 | 1.275 | 0 | 0.00 | 1.275 | 1.275 | 1.275 | 1059178 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
