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
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
4th Sep 2025 (Thu) 0.95 0.95 0.95 0.95 158,213
3rd Sep 2025 (Wed) 0.925 0.95 0.925 0.95 2,532,690
2nd Sep 2025 (Tue) 0.90 0.925 0.90 0.925 302,868
1st Sep 2025 (Mon) 0.95 0.95 0.925 0.925 2,582,941
29th Aug 2025 (Fri) 0.95 0.95 0.925 0.95 2,730,412
28th Aug 2025 (Thu) 0.95 0.95 0.95 0.95 229,410
27th Aug 2025 (Wed) 0.95 0.95 0.95 0.95 373,616
26th Aug 2025 (Tue) 0.925 0.90 0.90 0.90 2,007,412
25th Aug 2025 (Mon) 0.925 0.925 0.925 0.925 0
22nd Aug 2025 (Fri) 0.925 0.925 0.875 0.925 7,640,741
21st Aug 2025 (Thu) 0.925 0.95 0.925 0.925 366,910
20th Aug 2025 (Wed) 0.925 0.925 0.925 0.925 1,040,390
19th Aug 2025 (Tue) 0.925 0.925 0.925 0.925 605,791
18th Aug 2025 (Mon) 0.925 0.95 0.925 0.925 1,575,983
15th Aug 2025 (Fri) 0.925 0.925 0.925 0.925 976,676
14th Aug 2025 (Thu) 1.00 0.98 0.925 0.925 981,368
13th Aug 2025 (Wed) 1.00 1.00 1.00 1.00 1,182,501
12th Aug 2025 (Tue) 1.00 1.00 1.00 1.00 1,153,701
11th Aug 2025 (Mon) 0.925 0.925 0.915 0.915 2,904,558
8th Aug 2025 (Fri) 0.95 0.95 0.925 0.95 1,953,522
7th Aug 2025 (Thu) 0.95 0.95 0.95 0.95 2,077,083
6th Aug 2025 (Wed) 0.975 1.00 0.95 0.95 2,790,347
FTSE 100 Latest
Value9,479.14
Change-12.11