Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

polarean (POLX) Share Price History

Time period:
to
Date Open High Low Close Volume
4th Nov 2025 (Tue) 0.15 0.15 0.15 0.15 6,843,145
3rd Nov 2025 (Mon) 0.155 0.154 0.154 0.154 8,682,593
31st Oct 2025 (Fri) 0.16 0.16 0.155 0.155 13,853,588
30th Oct 2025 (Thu) 0.145 0.16 0.145 0.16 49,010,192
29th Oct 2025 (Wed) 0.16 0.145 0.13 0.14 64,088,953
28th Oct 2025 (Tue) 0.175 0.1735 0.1735 0.1735 2,679,744
27th Oct 2025 (Mon) 0.175 0.175 0.175 0.175 5,938,249
24th Oct 2025 (Fri) 0.185 0.18 0.165 0.18 14,860,140
23rd Oct 2025 (Thu) 0.19 0.21 0.185 0.185 54,091,360
22nd Oct 2025 (Wed) 0.22 0.25 0.19 0.19 85,517,905
21st Oct 2025 (Tue) 0.40 0.439 0.40 0.40 3,142,179
20th Oct 2025 (Mon) 0.40 0.40 0.40 0.40 934,446
17th Oct 2025 (Fri) 0.40 0.40 0.40 0.40 2,390,931
16th Oct 2025 (Thu) 0.425 0.45 0.40 0.40 5,550,209
15th Oct 2025 (Wed) 0.425 0.468 0.468 0.468 6,789,868
14th Oct 2025 (Tue) 0.425 0.425 0.425 0.425 592,097
13th Oct 2025 (Mon) 0.425 0.425 0.425 0.425 2,984,126
10th Oct 2025 (Fri) 0.425 0.468 0.468 0.468 2,291,075
9th Oct 2025 (Thu) 0.425 0.425 0.425 0.425 1,356,396
8th Oct 2025 (Wed) 0.475 0.475 0.425 0.425 10,659,340
7th Oct 2025 (Tue) 0.50 0.45 0.45 0.45 5,705,221
6th Oct 2025 (Mon) 0.50 0.522 0.50 0.50 2,909,926
3rd Oct 2025 (Fri) 0.475 0.50 0.475 0.475 2,440,655
2nd Oct 2025 (Thu) 0.525 0.525 0.475 0.475 9,502,540
1st Oct 2025 (Wed) 0.475 0.525 0.475 0.525 8,001,965
30th Sep 2025 (Tue) 0.475 0.49 0.475 0.475 11,919,840
29th Sep 2025 (Mon) 0.55 0.50 0.475 0.50 15,070,163
26th Sep 2025 (Fri) 0.475 0.55 0.46 0.50 10,024,653
25th Sep 2025 (Thu) 0.45 0.575 0.50 0.50 126,495,665
24th Sep 2025 (Wed) 0.625 0.625 0.575 0.575 3,488,067
23rd Sep 2025 (Tue) 0.625 0.625 0.625 0.625 4,626,247
22nd Sep 2025 (Mon) 0.675 0.675 0.635 0.635 2,410,421
19th Sep 2025 (Fri) 0.675 0.675 0.65 0.675 506,063
18th Sep 2025 (Thu) 0.675 0.70 0.65 0.65 3,263,212
17th Sep 2025 (Wed) 0.65 0.675 0.65 0.675 1,595,881
16th Sep 2025 (Tue) 0.575 0.65 0.575 0.65 13,969,269
15th Sep 2025 (Mon) 0.625 0.625 0.575 0.575 8,319,829
12th Sep 2025 (Fri) 0.80 0.664 0.664 0.664 27,056,176
11th Sep 2025 (Thu) 0.875 0.875 0.725 0.80 17,391,991
10th Sep 2025 (Wed) 0.875 0.875 0.875 0.875 69,985
9th Sep 2025 (Tue) 0.875 0.875 0.875 0.875 1,816,280
8th Sep 2025 (Mon) 0.90 0.90 0.875 0.875 5,437,418
5th Sep 2025 (Fri) 0.95 0.94 0.94 0.94 12,825,061
FTSE 100 Latest
Value9,714.96
Change13.59