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
18th Dec 2025 (Thu) 0.08 0.085 0.08 0.085 11,510,176
17th Dec 2025 (Wed) 0.09 0.08 0.075 0.08 87,000,564
16th Dec 2025 (Tue) 0.105 0.105 0.09 0.09 22,464,608
15th Dec 2025 (Mon) 0.155 0.14 0.10 0.105 29,587,958
12th Dec 2025 (Fri) 0.155 0.155 0.155 0.155 554,255
11th Dec 2025 (Thu) 0.165 0.165 0.155 0.155 7,221,975
10th Dec 2025 (Wed) 0.215 0.21 0.165 0.165 21,567,581
9th Dec 2025 (Tue) 0.22 0.22 0.215 0.215 23,921,007
8th Dec 2025 (Mon) 0.17 0.215 0.17 0.215 31,300,250
5th Dec 2025 (Fri) 0.12 0.19 0.12 0.17 43,966,463
4th Dec 2025 (Thu) 0.115 0.12 0.115 0.12 5,126,796
3rd Dec 2025 (Wed) 0.12 0.125 0.125 0.125 20,810,162
2nd Dec 2025 (Tue) 0.13 0.12 0.11 0.12 21,841,682
1st Dec 2025 (Mon) 0.125 0.1125 0.1125 0.1125 6,209,436
28th Nov 2025 (Fri) 0.08 0.125 0.08 0.125 60,177,590
27th Nov 2025 (Thu) 0.075 0.08 0.075 0.08 23,853,771
26th Nov 2025 (Wed) 0.075 0.075 0.075 0.075 9,482,858
25th Nov 2025 (Tue) 0.075 0.075 0.075 0.075 5,258,999
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
FTSE 100 Latest
Value9,837.77
Change63.45