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
25th Nov 2025 (Tue) 0.075 0.075 0.075 0.08 3,406,433
24th Nov 2025 (Mon) 0.09 0.10 0.08 0.08 28,357,007
21st Nov 2025 (Fri) 0.09 0.101 0.085 0.085 6,562,593
20th Nov 2025 (Thu) 0.105 0.105 0.09 0.09 9,290,256
19th Nov 2025 (Wed) 0.11 0.11 0.105 0.105 8,737,158
18th Nov 2025 (Tue) 0.11 0.11 0.11 0.11 4,982,944
17th Nov 2025 (Mon) 0.11 0.11 0.105 0.11 11,948,440
14th Nov 2025 (Fri) 0.13 0.1225 0.11 0.11 65,774,340
13th Nov 2025 (Thu) 0.15 0.15 0.145 0.145 10,321,612
12th Nov 2025 (Wed) 0.155 0.155 0.15 0.15 1,901,964
11th Nov 2025 (Tue) 0.16 0.16 0.155 0.155 10,094,294
10th Nov 2025 (Mon) 0.155 0.16 0.155 0.16 33,609,663
7th Nov 2025 (Fri) 0.15 0.155 0.15 0.155 11,261,769
6th Nov 2025 (Thu) 0.15 0.15 0.15 0.15 1,078,522
5th Nov 2025 (Wed) 0.15 0.15 0.15 0.15 12,394,928
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
FTSE 100 Latest
Value9,535.49
Change0.58