Polarean Imaging Plc (POLX)

POLX
🏛️ Vereinigtes Königreich →
0.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 0.48 0.55 0.45 0.50 10.0M
2025-09-25 0.45 0.69 0.38 0.50 126.5M
2025-09-24 0.63 0.65 0.55 0.57 3.5M
2025-09-23 0.63 0.65 0.60 0.63 4.6M
2025-09-22 0.68 0.70 0.64 0.64 2.4M
2025-09-19 0.68 0.70 0.65 0.68 0.5M
2025-09-18 0.68 0.70 0.65 0.65 3.3M
2025-09-17 0.65 0.70 0.60 0.68 1.6M
2025-09-16 0.58 0.70 0.55 0.65 14.0M
2025-09-15 0.63 0.65 0.55 0.58 8.3M
2025-09-12 0.80 0.79 0.60 0.66 27.1M
2025-09-11 0.88 0.88 0.72 0.80 17.4M
2025-09-10 0.88 0.88 0.85 0.88 0.1M
2025-09-09 0.88 0.89 0.85 0.88 1.8M
2025-09-08 0.90 0.94 0.85 0.88 5.4M
2025-09-05 0.95 1.00 0.85 0.94 12.8M
2025-09-04 0.95 1.00 0.91 0.95 0.2M
2025-09-03 0.93 0.97 0.90 0.95 2.5M
2025-09-02 0.93 0.95 0.90 0.93 0.3M
2025-09-01 0.95 0.95 0.90 0.93 2.6M
2025-08-29 0.95 1.00 0.91 0.95 2.7M
2025-08-28 0.95 1.00 0.90 0.95 0.2M
2025-08-27 0.95 1.00 0.92 0.95 0.4M
2025-08-26 0.93 0.98 0.90 0.90 2.0M
2025-08-22 0.93 0.95 0.85 0.93 7.6M
2025-08-21 0.93 0.95 0.90 0.93 0.4M
2025-08-20 0.93 0.95 0.90 0.93 1.0M
2025-08-19 0.93 0.95 0.90 0.93 0.6M
2025-08-18 0.93 0.98 0.90 0.93 1.6M
2025-08-15 0.93 0.95 0.90 0.93 1.0M
2025-08-14 1.00 1.05 0.92 0.93 1.0M
2025-08-13 1.00 1.05 0.95 1.00 1.8M
2025-08-12 1.00 1.05 0.95 1.00 1.2M
2025-08-11 0.93 0.93 0.90 0.92 2.9M
2025-08-08 0.95 1.00 0.90 0.95 2.0M
2025-08-07 0.95 1.00 0.90 0.95 2.1M
2025-08-06 0.98 1.05 0.94 0.95 2.8M
2025-08-05 1.05 1.05 0.96 0.98 2.4M
2025-08-04 1.05 1.12 1.01 1.10 0.7M
2025-08-01 1.08 1.10 1.05 1.05 0.8M
2025-07-31 1.08 1.09 1.06 1.08 0.2M
2025-07-30 1.08 1.10 1.05 1.08 0.6M
2025-07-29 1.05 1.10 1.00 1.08 3.0M
2025-07-28 1.03 1.10 1.00 1.05 1.8M
2025-07-25 1.05 1.10 1.00 1.03 2.5M
2025-07-24 1.08 1.10 1.00 1.05 2.1M
2025-07-23 1.13 1.15 1.05 1.08 1.9M
2025-07-22 1.15 1.15 1.10 1.13 0.4M
2025-07-21 1.15 1.20 1.10 1.15 1.4M
2025-07-18 1.18 1.20 1.10 1.15 2.9M
2025-07-17 1.18 1.20 1.15 1.18 0.8M
2025-07-16 1.18 1.19 1.15 1.18 1.8M
2025-07-15 1.28 1.30 1.15 1.23 3.8M
2025-07-14 1.28 1.30 1.25 1.28 0.2M
2025-07-11 1.28 1.30 1.20 1.28 0.6M
2025-07-10 1.28 1.30 1.25 1.28 0.7M
2025-07-09 1.40 1.50 1.21 1.28 4.5M
2025-07-08 1.40 1.50 1.36 1.40 0.5M
2025-07-07 1.40 1.43 1.38 1.40 1.3M
2025-07-04 1.40 1.50 1.38 1.40 0.2M
2025-07-03 1.40 1.50 1.30 1.40 0.0M
2025-07-02 1.40 1.50 1.28 1.40 0.5M
2025-07-01 1.40 1.43 1.35 1.40 0.7M
2025-06-30 1.40 1.50 1.37 1.40 0.1M
2025-06-27 1.40 1.50 1.30 1.40 1.5M
2025-06-26 1.40 1.50 1.30 1.40 0.7M
2025-06-25 1.45 1.50 1.30 1.40 1.3M
2025-06-24 1.50 1.60 1.37 1.45 4.1M
2025-06-23 1.40 1.50 1.30 1.40 3.2M
2025-06-20 1.35 1.45 1.30 1.40 1.8M
2025-06-19 1.30 1.40 1.25 1.35 2.1M
2025-06-18 1.20 1.40 1.20 1.30 1.6M
2025-06-17 1.20 1.30 1.24 1.25 1.1M
2025-06-16 1.20 1.28 1.18 1.20 2.6M
2025-06-13 1.18 1.25 1.15 1.18 0.5M
2025-06-12 1.23 1.25 1.20 1.23 0.4M
2025-06-11 1.23 1.25 1.20 1.23 0.2M
2025-06-10 1.25 1.30 1.20 1.23 2.0M
2025-06-09 1.33 1.40 1.22 1.25 2.4M
2025-06-06 1.33 1.45 1.22 1.33 4.8M
2025-06-05 1.38 1.45 1.35 1.38 1.4M
2025-06-04 1.38 1.45 1.30 1.38 2.1M
2025-06-03 1.35 1.50 1.25 1.38 8.7M
2025-06-02 1.30 1.50 1.20 1.35 8.9M
2025-05-30 1.28 1.35 1.20 1.28 0.9M
2025-05-29 1.30 1.40 1.22 1.28 1.5M
2025-05-28 1.18 1.40 1.20 1.25 7.4M
2025-05-27 1.18 1.25 1.11 1.18 0.9M
2025-05-23 1.18 1.25 1.10 1.18 2.5M
2025-05-22 1.18 1.25 1.10 1.18 2.4M
2025-05-21 1.20 1.25 1.10 1.18 1.3M
2025-05-20 1.20 1.20 1.15 1.20 0.4M
2025-05-19 1.23 1.30 1.15 1.20 2.5M
2025-05-16 1.28 1.30 1.15 1.23 4.4M
2025-05-15 1.20 1.35 1.10 1.28 13.6M
2025-05-14 0.93 1.30 0.94 1.20 23.1M
2025-05-13 0.93 0.94 0.91 0.93 0.7M
2025-05-12 0.93 0.95 0.91 0.93 2.4M
2025-05-09 0.93 0.95 0.91 0.93 2.5M
2025-05-08 1.05 1.10 0.88 0.93 12.1M
2025-05-07 1.03 1.05 0.96 1.03 3.4M
2025-05-06 1.10 1.15 1.00 1.03 1.9M
2025-05-02 1.10 1.10 1.06 1.10 0.5M
2025-05-01 1.10 1.15 1.05 1.10 1.1M
2025-04-30 1.10 1.15 1.07 1.10 1.1M
2025-04-29 1.05 1.15 1.00 1.10 1.9M
2025-04-28 1.05 1.05 1.05 1.05 0.1M
2025-04-25 1.08 1.10 1.02 1.05 4.0M
2025-04-24 1.08 1.10 1.05 1.08 1.7M
2025-04-23 1.03 1.08 1.01 1.08 6.0M
2025-04-22 1.03 1.05 1.01 1.03 0.9M
2025-04-17 0.98 1.05 0.99 1.03 1.4M
2025-04-16 1.03 1.03 0.95 1.00 2.3M
2025-04-15 1.03 1.07 1.00 1.07 0.4M
2025-04-14 1.03 1.02 1.02 1.03 0.7M
2025-04-11 1.03 1.02 0.98 1.03 0.9M
2025-04-10 0.98 1.04 0.99 1.03 1.6M
2025-04-09 0.98 1.00 0.90 0.95 1.4M
2025-04-08 0.98 1.00 0.95 0.98 1.2M
2025-04-07 0.98 1.00 0.85 0.98 6.1M
2025-04-04 1.05 1.10 0.94 0.98 4.5M
2025-04-03 1.10 1.10 1.00 1.05 10.5M
2025-04-02 1.13 1.15 1.06 1.10 1.3M
2025-04-01 1.13 1.14 1.11 1.13 0.9M
2025-03-31 1.13 1.15 1.10 1.13 3.0M
2025-03-28 1.13 1.14 1.12 1.13 2.0M
2025-03-27 1.13 1.15 1.10 1.13 2.7M
2025-03-26 1.13 1.15 1.11 1.13 0.2M
2025-03-25 1.18 1.19 1.11 1.13 2.1M
2025-03-24 1.23 1.24 1.15 1.18 4.0M
2025-03-21 1.23 1.25 1.20 1.23 0.7M
2025-03-20 1.23 1.24 1.20 1.23 0.2M
2025-03-19 1.23 1.24 1.20 1.23 1.3M
2025-03-18 1.23 1.25 1.20 1.23 0.0M
2025-03-17 1.23 1.25 1.21 1.23 0.2M
2025-03-14 1.23 1.25 1.23 1.23 0.2M
2025-03-13 1.23 1.25 1.21 1.23 0.6M
2025-03-12 1.23 1.25 1.20 1.23 0.1M
2025-03-11 1.25 1.26 1.20 1.23 1.5M
2025-03-10 1.28 1.30 1.22 1.25 0.8M
2025-03-07 1.23 1.24 1.21 1.23 0.5M
2025-03-06 1.25 1.30 1.20 1.23 0.5M
2025-03-05 1.25 1.26 1.23 1.25 0.4M
2025-03-04 1.25 1.30 1.20 1.25 0.5M
2025-03-03 1.30 1.30 1.20 1.25 1.4M
2025-02-28 1.33 1.35 1.26 1.30 3.3M
2025-02-27 1.38 1.45 1.30 1.33 3.8M
2025-02-26 1.35 1.40 1.30 1.30 1.9M
2025-02-25 1.38 1.38 1.32 1.35 2.0M
2025-02-24 1.38 1.40 1.35 1.38 0.8M
2025-02-21 1.38 1.40 1.37 1.38 3.6M
2025-02-20 1.45 1.41 1.32 1.38 6.4M
2025-02-19 1.48 1.50 1.40 1.45 1.6M
2025-02-18 1.48 1.55 1.40 1.48 1.3M
2025-02-17 1.50 1.55 1.45 1.48 0.9M
2025-02-14 1.45 1.55 1.45 1.50 3.2M
2025-02-13 1.48 1.55 1.40 1.45 2.2M
2025-02-12 1.48 1.60 1.49 1.48 2.3M
2025-02-11 1.48 1.55 1.49 1.48 2.9M
2025-02-10 1.48 1.51 1.47 1.50 0.5M
2025-02-07 1.48 1.55 1.40 1.48 5.4M
2025-02-06 1.48 1.55 1.40 1.48 0.5M
2025-02-05 1.45 1.55 1.45 1.48 7.1M
2025-02-04 1.40 1.50 1.33 1.45 3.3M
2025-02-03 1.25 1.50 1.20 1.40 9.5M
2025-01-31 1.23 1.30 1.20 1.25 2.8M
2025-01-30 1.33 1.36 1.20 1.22 2.1M
2025-01-29 1.23 1.25 1.20 1.23 1.2M
2025-01-28 1.35 1.50 1.22 1.28 10.7M
2025-01-27 1.15 1.20 1.10 1.15 0.3M
2025-01-24 1.15 1.18 1.11 1.15 2.0M
2025-01-23 1.18 1.17 1.15 1.15 0.1M
2025-01-22 1.18 1.20 1.15 1.18 0.2M
2025-01-21 1.18 1.20 1.15 1.18 1.7M
2025-01-20 1.20 1.23 1.15 1.18 2.0M
2025-01-17 1.18 1.23 1.15 1.20 4.2M
2025-01-16 1.20 1.25 1.15 1.18 0.7M
2025-01-15 1.23 1.22 1.15 1.20 1.7M
2025-01-14 1.23 1.25 1.20 1.23 0.5M
2025-01-13 1.25 1.30 1.21 1.23 0.6M
2025-01-10 1.25 1.30 1.20 1.25 3.6M
2025-01-09 1.25 1.30 1.23 1.25 0.2M
2025-01-08 1.35 1.40 1.23 1.25 3.2M
2025-01-07 1.35 1.40 1.30 1.35 2.0M
2025-01-06 1.35 1.40 1.30 1.35 0.9M
2025-01-03 1.33 1.40 1.25 1.35 0.7M
2025-01-02 1.33 1.40 1.32 1.33 0.2M