Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,547.23 +389.38 (+0.59%) CMC Crypto 200
1,382.12 -35.75 (-2.52%)
Polarean Imaging plc (POLX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:28PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1.4000 | 1.4500 | 1.2500 | 1.3250 | 1.3250 | 20,567,674 |
| 13 Jun 2024 | 1.5750 | 1.6500 | 1.3500 | 1.4000 | 1.4000 | 18,136,239 |
| 12 Jun 2024 | 1.1750 | 1.5500 | 1.1500 | 1.5250 | 1.5250 | 37,483,626 |
| 11 Jun 2024 | 1.2000 | 1.2500 | 1.1500 | 1.1750 | 1.1750 | 10,931,210 |
| 10 Jun 2024 | 1.1750 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 6,158,918 |
| 07 Jun 2024 | 1.2250 | 1.2100 | 1.1500 | 1.1750 | 1.1750 | 6,190,230 |
| 06 Jun 2024 | 1.2500 | 1.2700 | 1.1820 | 1.2250 | 1.2250 | 7,589,928 |
| 05 Jun 2024 | 1.2000 | 1.2710 | 1.1760 | 1.2500 | 1.2500 | 5,782,287 |
| 04 Jun 2024 | 1.3000 | 1.3500 | 1.1500 | 1.2000 | 1.2000 | 8,578,696 |
| 03 Jun 2024 | 1.2500 | 1.4000 | 1.2000 | 1.3000 | 1.3000 | 4,566,527 |
| 31 May 2024 | 1.2250 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 4,330,954 |
| 30 May 2024 | 1.1750 | 1.2500 | 1.1500 | 1.2250 | 1.2250 | 4,713,518 |
| 29 May 2024 | 1.1750 | 1.2100 | 1.1500 | 1.1750 | 1.1750 | 2,828,279 |
| 28 May 2024 | 1.2500 | 1.3000 | 1.1510 | 1.2300 | 1.2300 | 11,259,280 |
| 24 May 2024 | 1.3500 | 1.4000 | 1.2000 | 1.2500 | 1.2500 | 6,289,564 |
| 23 May 2024 | 1.4500 | 1.5000 | 1.1750 | 1.3500 | 1.3500 | 17,026,843 |
| 22 May 2024 | 1.0662 | 1.3647 | 0.8529 | 1.2368 | 1.2368 | 132,868,216 |
| 21 May 2024 | 3.1987 | 3.2413 | 3.1560 | 3.1560 | 3.1560 | 243,251 |
| 20 May 2024 | 3.1987 | 3.2200 | 3.1688 | 3.1987 | 3.1987 | 368,077 |
| 17 May 2024 | 3.2840 | 3.3266 | 3.0707 | 3.1987 | 3.1987 | 1,494,503 |
| 16 May 2024 | 3.3266 | 3.4119 | 3.2413 | 3.2840 | 3.2840 | 358,364 |
| 15 May 2024 | 3.1987 | 3.4119 | 3.1560 | 3.3266 | 3.3266 | 1,453,404 |
| 14 May 2024 | 4.0000 | 4.0000 | 3.7000 | 3.7500 | 3.7500 | 1,604,125 |
| 13 May 2024 | 4.0500 | 4.2000 | 3.9000 | 4.0000 | 4.0000 | 2,927,360 |
| 10 May 2024 | 3.5000 | 5.1000 | 3.5000 | 4.0500 | 4.0500 | 15,929,308 |
| 09 May 2024 | 3.5500 | 3.6000 | 3.3000 | 3.4500 | 3.4500 | 655,361 |
| 08 May 2024 | 3.7000 | 3.7420 | 3.5000 | 3.5300 | 3.5300 | 435,540 |
| 07 May 2024 | 3.7000 | 3.8000 | 3.6200 | 3.7000 | 3.7000 | 325,141 |
| 03 May 2024 | 3.6500 | 3.8000 | 3.6000 | 3.7000 | 3.7000 | 804,595 |
| 02 May 2024 | 3.6500 | 3.6900 | 3.6650 | 3.6500 | 3.6500 | 205,054 |
| 01 May 2024 | 3.7500 | 3.8000 | 3.5840 | 3.6500 | 3.6500 | 886,965 |
| 30 Apr 2024 | 3.7500 | 3.7850 | 3.7010 | 3.7500 | 3.7500 | 257,014 |
| 29 Apr 2024 | 3.7500 | 3.8140 | 3.7000 | 3.7500 | 3.7500 | 604,151 |
| 26 Apr 2024 | 3.8000 | 3.8170 | 3.7000 | 3.7500 | 3.7500 | 514,890 |
| 25 Apr 2024 | 3.9000 | 4.0000 | 3.8000 | 3.8000 | 3.8000 | 161,416 |
| 24 Apr 2024 | 3.8500 | 3.8680 | 3.7250 | 3.9000 | 3.9000 | 1,137,701 |
| 23 Apr 2024 | 3.8750 | 3.9000 | 3.7250 | 3.8500 | 3.8500 | 543,831 |
| 22 Apr 2024 | 3.9000 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 255,395 |
| 19 Apr 2024 | 3.9000 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 288,618 |
| 18 Apr 2024 | 3.9000 | 4.0000 | 3.8460 | 3.9000 | 3.9000 | 295,776 |
| 17 Apr 2024 | 3.9000 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 396,450 |
| 16 Apr 2024 | 4.1500 | 4.4000 | 3.8000 | 4.0000 | 4.0000 | 2,423,017 |
| 15 Apr 2024 | 3.9000 | 3.9180 | 3.8000 | 3.9000 | 3.9000 | 136,858 |
| 12 Apr 2024 | 3.9000 | 3.9200 | 3.8450 | 3.9000 | 3.9000 | 163,703 |
| 11 Apr 2024 | 3.9000 | 3.9500 | 3.8450 | 3.9000 | 3.9000 | 181,533 |
| 10 Apr 2024 | 3.9000 | 4.0000 | 3.7200 | 3.7200 | 3.7200 | 732,524 |
| 09 Apr 2024 | 3.9000 | 4.0000 | 3.8250 | 3.9000 | 3.9000 | 326,594 |
| 08 Apr 2024 | 3.9000 | 4.0000 | 3.8660 | 3.9000 | 3.9000 | 977,250 |
| 05 Apr 2024 | 3.9000 | 3.9900 | 3.8300 | 3.9000 | 3.9000 | 735,447 |
| 04 Apr 2024 | 4.2500 | 3.9900 | 3.8330 | 3.9000 | 3.9000 | 4,265,919 |
| 03 Apr 2024 | 4.3000 | 4.4000 | 4.2000 | 4.2500 | 4.2500 | 395,135 |
| 02 Apr 2024 | 4.3000 | 4.3400 | 4.2000 | 4.3000 | 4.3000 | 1,524,311 |
| 28 Mar 2024 | 4.3000 | 4.4000 | 4.2000 | 4.3000 | 4.3000 | 2,223,270 |
| 27 Mar 2024 | 4.5000 | 4.4890 | 4.2000 | 4.3000 | 4.3000 | 1,360,637 |
| 26 Mar 2024 | 4.5000 | 4.4890 | 4.4250 | 4.5000 | 4.5000 | 320,299 |
| 25 Mar 2024 | 4.4000 | 4.6000 | 4.3500 | 4.5000 | 4.5000 | 1,401,268 |
| 22 Mar 2024 | 4.5000 | 4.4990 | 4.3000 | 4.4000 | 4.4000 | 332,367 |
| 21 Mar 2024 | 4.5500 | 4.6000 | 4.4000 | 4.4500 | 4.4500 | 238,901 |
| 20 Mar 2024 | 4.4500 | 4.6000 | 4.3500 | 4.5500 | 4.5500 | 732,027 |
| 19 Mar 2024 | 4.4000 | 4.6000 | 4.3250 | 4.4500 | 4.4500 | 298,931 |
| 18 Mar 2024 | 4.6000 | 4.6400 | 4.5450 | 4.6000 | 4.6000 | 567,864 |
| 15 Mar 2024 | 4.6000 | 4.6700 | 4.5380 | 4.6000 | 4.6000 | 450,208 |
| 14 Mar 2024 | 4.6500 | 4.8000 | 4.5000 | 4.6000 | 4.6000 | 3,669,629 |
| 13 Mar 2024 | 4.8000 | 4.9000 | 4.5000 | 4.6500 | 4.6500 | 2,980,819 |
| 12 Mar 2024 | 4.8500 | 4.9840 | 4.7000 | 4.8000 | 4.8000 | 2,252,083 |
| 11 Mar 2024 | 4.8500 | 5.0000 | 4.8340 | 4.8500 | 4.8500 | 880,739 |
| 08 Mar 2024 | 4.8500 | 5.0000 | 4.7220 | 4.8500 | 4.8500 | 1,908,564 |
| 07 Mar 2024 | 5.3500 | 5.5000 | 4.7630 | 4.8500 | 4.8500 | 1,470,776 |
| 06 Mar 2024 | 5.3500 | 5.7000 | 5.1850 | 5.3500 | 5.3500 | 1,241,974 |
| 05 Mar 2024 | 4.5000 | 5.5000 | 4.2500 | 5.2500 | 5.2500 | 1,875,270 |
| 04 Mar 2024 | 4.2500 | 4.7430 | 4.0000 | 4.5000 | 4.5000 | 1,280,167 |
| 01 Mar 2024 | 4.0000 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 1,231,653 |
| 29 Feb 2024 | 5.2500 | 5.0250 | 3.5000 | 3.9000 | 3.9000 | 4,195,779 |
| 28 Feb 2024 | 5.7500 | 5.8500 | 5.1600 | 5.1000 | 5.1000 | 443,373 |
| 27 Feb 2024 | 5.7500 | 5.9750 | 5.6880 | 5.7500 | 5.7500 | 296,118 |
| 26 Feb 2024 | 5.7500 | 6.0000 | 5.2100 | 5.7500 | 5.7500 | 962,816 |
| 23 Feb 2024 | 6.2500 | 6.4000 | 5.5800 | 6.1200 | 6.1200 | 196,184 |
| 22 Feb 2024 | 6.2500 | 6.4000 | 6.0000 | 6.2500 | 6.2500 | 5,098 |
| 21 Feb 2024 | 6.2500 | 6.5000 | 6.0040 | 6.2500 | 6.2500 | 111,443 |
| 20 Feb 2024 | 6.2500 | 6.5000 | 6.0020 | 6.2500 | 6.2500 | 227,243 |
| 19 Feb 2024 | 6.2500 | 6.4750 | 6.1600 | 6.2500 | 6.2500 | 38,690 |
| 16 Feb 2024 | 6.2500 | 6.4700 | 6.0000 | 6.2500 | 6.2500 | 301,779 |
| 15 Feb 2024 | 7.0000 | 7.3750 | 6.0000 | 6.2500 | 6.2500 | 2,080,873 |
| 14 Feb 2024 | 6.2500 | 7.5000 | 6.5000 | 7.0000 | 7.0000 | 268,889 |
| 13 Feb 2024 | 5.7500 | 6.6250 | 5.5000 | 6.2500 | 6.2500 | 371,647 |
| 12 Feb 2024 | 5.7500 | 5.9500 | 5.6650 | 5.7500 | 5.7500 | 263,113 |
| 09 Feb 2024 | 5.7500 | 5.9300 | 5.5000 | 5.7500 | 5.7500 | 281,819 |
| 08 Feb 2024 | 5.7500 | 6.0000 | 5.5000 | 5.7500 | 5.7500 | 464,130 |
| 07 Feb 2024 | 6.2500 | 6.5000 | 5.5050 | 5.7500 | 5.7500 | 433,235 |
| 06 Feb 2024 | 6.7500 | 7.0000 | 6.0000 | 6.2500 | 6.2500 | 310,972 |
| 05 Feb 2024 | 6.7500 | 6.7490 | 6.5000 | 6.7500 | 6.7500 | 143,101 |
| 02 Feb 2024 | 6.7500 | 7.1400 | 6.5500 | 7.1400 | 7.1400 | 188,345 |
| 01 Feb 2024 | 7.2500 | 7.5000 | 6.6500 | 7.1000 | 7.1000 | 327,288 |
| 31 Jan 2024 | 7.2500 | 7.4000 | 7.0000 | 7.2500 | 7.2500 | 86,745 |
| 30 Jan 2024 | 8.0000 | 8.5000 | 7.1460 | 7.2500 | 7.2500 | 399,045 |
| 29 Jan 2024 | 8.0000 | 8.0890 | 7.5500 | 8.0000 | 8.0000 | 115,830 |
| 26 Jan 2024 | 8.0000 | 8.0950 | 7.5000 | 8.0000 | 8.0000 | 112,406 |
| 25 Jan 2024 | 8.0000 | 8.1500 | 7.5000 | 8.0000 | 8.0000 | 226,242 |
| 24 Jan 2024 | 8.0000 | 8.2240 | 7.7500 | 8.0000 | 8.0000 | 105,836 |
| 23 Jan 2024 | 8.0000 | 8.2500 | 7.5000 | 8.0000 | 8.0000 | 359,997 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.