Sareum Holdings (SAR) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sareum Holdings

Date Open High Low Close* Volume
11/06/2026 23.00p 24.00p 22.00p 23.00p 125720
10/06/2026 23.00p 24.00p 22.10p 23.00p 187476
09/06/2026 23.50p 24.00p 22.32p 23.50p 75987
08/06/2026 23.50p 24.00p 23.02p 23.50p 58386
05/06/2026 23.50p 24.00p 23.00p 23.50p 220250
04/06/2026 22.50p 24.00p 22.12p 23.50p 204655
03/06/2026 21.50p 23.00p 21.21p 22.50p 202823
02/06/2026 23.00p 24.00p 21.16p 21.50p 302167
01/06/2026 25.00p 26.00p 22.00p 23.00p 395855
29/05/2026 24.00p 26.00p 23.68p 25.00p 750869
28/05/2026 20.50p 24.70p 20.00p 24.00p 757688
27/05/2026 20.50p 21.00p 20.00p 20.50p 139586
26/05/2026 20.50p 20.70p 20.36p 20.50p 141358
22/05/2026 21.00p 21.00p 20.00p 20.50p 130468
21/05/2026 20.50p 21.31p 20.00p 21.00p 76999
20/05/2026 21.00p 22.00p 20.00p 20.50p 127983
19/05/2026 21.00p 22.00p 20.00p 21.00p 158992
18/05/2026 21.00p 22.00p 20.00p 21.00p 38699
15/05/2026 21.00p 22.00p 20.00p 21.00p 30778
14/05/2026 21.50p 21.50p 20.00p 21.00p 281306
13/05/2026 21.50p 22.00p 21.00p 21.50p 116074
12/05/2026 21.50p 22.00p 21.00p 21.50p 164923
11/05/2026 20.00p 22.00p 19.00p 21.50p 589879
08/05/2026 20.00p 21.00p 19.84p 20.00p 31567
07/05/2026 20.00p 21.00p 19.78p 20.00p 79687
06/05/2026 20.25p 21.00p 19.00p 20.00p 92405
05/05/2026 20.25p 20.65p 19.75p 20.25p 13132
01/05/2026 20.50p 21.00p 19.50p 20.25p 68862
30/04/2026 21.00p 22.00p 20.24p 20.50p 109757
29/04/2026 21.00p 22.00p 20.00p 21.00p 93997
28/04/2026 21.00p 22.00p 20.10p 21.00p 47908
27/04/2026 20.50p 21.50p 20.00p 21.00p 251238
24/04/2026 20.50p 21.00p 20.10p 20.50p 118460
23/04/2026 21.50p 22.00p 20.52p 21.00p 217465
22/04/2026 21.50p 21.68p 21.00p 21.50p 135169
21/04/2026 21.00p 22.00p 20.00p 21.50p 317105
20/04/2026 21.00p 22.00p 20.00p 21.00p 102123
17/04/2026 21.00p 22.00p 20.00p 21.00p 72126
16/04/2026 21.00p 22.00p 20.00p 21.00p 356305
15/04/2026 18.50p 23.00p 18.50p 21.00p 1057542
14/04/2026 17.00p 18.90p 16.00p 18.50p 427921
13/04/2026 16.00p 17.40p 15.00p 17.00p 294087
10/04/2026 16.00p 16.60p 15.62p 16.00p 151875
09/04/2026 16.00p 16.70p 15.00p 16.00p 19729
08/04/2026 16.00p 17.00p 15.00p 16.00p 110100
07/04/2026 15.50p 17.00p 15.00p 16.00p 1271387
02/04/2026 15.50p 16.00p 15.00p 15.50p 155974
01/04/2026 15.50p 15.53p 15.00p 15.50p 64119
31/03/2026 15.50p 16.00p 15.16p 15.50p 145837
30/03/2026 16.00p 17.00p 15.20p 15.50p 216010
27/03/2026 16.00p 17.00p 15.52p 16.00p 114902
26/03/2026 16.50p 17.00p 15.60p 16.00p 417705
25/03/2026 15.50p 17.00p 15.50p 16.50p 263922
24/03/2026 15.50p 16.00p 15.36p 15.50p 119387
23/03/2026 15.50p 15.88p 15.00p 15.50p 176165
20/03/2026 15.50p 15.90p 15.00p 15.50p 107388
19/03/2026 16.00p 16.49p 15.19p 15.50p 97471
18/03/2026 15.50p 17.00p 15.50p 16.00p 184583
17/03/2026 15.00p 16.00p 14.00p 15.50p 122995
16/03/2026 15.00p 15.70p 14.85p 15.00p 96927
13/03/2026 15.00p 15.50p 14.60p 15.00p 173032
12/03/2026 14.00p 16.00p 13.00p 15.00p 565981
11/03/2026 14.00p 15.00p 13.33p 14.00p 187690
10/03/2026 14.50p 15.00p 13.33p 14.00p 68668
09/03/2026 15.50p 15.50p 14.00p 14.50p 345972
06/03/2026 15.50p 15.69p 15.20p 15.50p 51893
05/03/2026 15.50p 15.69p 15.20p 15.50p 152512
04/03/2026 15.50p 15.75p 15.25p 15.50p 122749
03/03/2026 15.50p 15.95p 15.15p 15.50p 136261
02/03/2026 15.00p 16.00p 14.81p 15.50p 163146
27/02/2026 15.00p 16.00p 14.00p 15.00p 16340
26/02/2026 14.50p 15.99p 14.50p 15.00p 353229
25/02/2026 15.50p 15.50p 14.00p 14.50p 234469
24/02/2026 15.50p 16.00p 15.00p 15.50p 194257
23/02/2026 15.50p 16.00p 15.17p 15.50p 175290
20/02/2026 15.00p 16.00p 14.75p 15.50p 193191
19/02/2026 16.50p 17.00p 14.50p 15.00p 755264
18/02/2026 17.00p 18.00p 16.00p 16.50p 267661
17/02/2026 19.00p 20.00p 16.10p 17.00p 549176
16/02/2026 18.50p 18.54p 17.50p 18.00p 217503
13/02/2026 18.00p 18.50p 17.53p 18.50p 134170
12/02/2026 17.50p 18.69p 17.21p 18.00p 142218
11/02/2026 17.00p 18.00p 16.20p 17.50p 406613
10/02/2026 17.00p 18.00p 16.00p 17.00p 85842
09/02/2026 17.00p 18.00p 16.56p 17.00p 7232
06/02/2026 17.00p 18.00p 16.56p 17.00p 17526
05/02/2026 16.50p 18.00p 16.15p 17.00p 257156
04/02/2026 17.50p 18.00p 16.36p 16.50p 430685
03/02/2026 17.50p 18.00p 17.00p 17.50p 90680
02/02/2026 17.50p 17.80p 17.00p 17.50p 178961
30/01/2026 18.50p 19.00p 17.00p 17.50p 208684
29/01/2026 18.50p 19.00p 18.00p 18.50p 27642
28/01/2026 18.50p 19.00p 18.00p 18.50p 62844
27/01/2026 19.50p 20.00p 18.00p 18.50p 174909
26/01/2026 19.50p 20.00p 19.00p 19.50p 151839
23/01/2026 19.50p 20.00p 19.30p 19.50p 99979
22/01/2026 19.50p 20.00p 19.00p 19.50p 175807
21/01/2026 20.00p 21.00p 19.00p 19.50p 217713
20/01/2026 20.00p 21.00p 19.00p 20.00p 52719
19/01/2026 20.00p 21.00p 19.00p 20.00p 112242
16/01/2026 20.00p 21.00p 19.00p 20.00p 191612
15/01/2026 20.00p 20.38p 19.00p 20.00p 39822
14/01/2026 20.00p 20.60p 19.00p 20.00p 69913
13/01/2026 19.50p 20.89p 19.00p 20.00p 178411
12/01/2026 20.00p 20.90p 19.10p 19.50p 127494
09/01/2026 20.00p 21.00p 19.00p 20.00p 143624
08/01/2026 21.00p 22.00p 19.00p 20.00p 297081
07/01/2026 19.50p 23.00p 19.50p 21.00p 941483
06/01/2026 18.00p 20.00p 17.60p 19.50p 524828
05/01/2026 17.00p 18.70p 16.51p 18.00p 476136
02/01/2026 15.00p 17.89p 14.92p 17.00p 293827
01/01/2026 15.00p 15.70p 14.92p 15.00p 38154
31/12/2025 15.00p 15.70p 14.92p 15.00p 38154
30/12/2025 15.00p 15.88p 14.70p 15.00p 121807
29/12/2025 15.00p 16.00p 14.00p 15.00p 141207
26/12/2025 15.00p 16.00p 14.62p 15.00p 12923
25/12/2025 15.00p 16.00p 14.62p 15.00p 12923
24/12/2025 15.00p 16.00p 14.62p 15.00p 12923
23/12/2025 15.50p 15.70p 15.00p 15.00p 98975
22/12/2025 16.25p 17.00p 15.00p 15.50p 239899
19/12/2025 17.00p 18.00p 15.97p 16.25p 176763
18/12/2025 17.50p 17.80p 16.00p 17.00p 366649
17/12/2025 13.50p 18.00p 13.00p 17.50p 1305918
16/12/2025 13.50p 13.85p 13.05p 13.50p 307449
15/12/2025 13.00p 13.90p 13.00p 13.50p 104842
12/12/2025 13.00p 13.78p 12.00p 13.00p 177042
11/12/2025 13.00p 14.00p 12.00p 13.00p 246031
10/12/2025 13.00p 13.50p 12.00p 12.00p 134114
09/12/2025 13.00p 13.48p 12.00p 13.00p 173770
08/12/2025 12.50p 14.00p 12.00p 13.00p 540101
05/12/2025 12.25p 13.00p 12.18p 12.50p 154413
04/12/2025 12.50p 13.00p 11.75p 12.25p 112098
03/12/2025 12.50p 13.00p 12.00p 12.50p 260902
02/12/2025 12.50p 12.50p 12.02p 12.50p 55218
01/12/2025 12.50p 13.00p 12.00p 12.50p 70492
28/11/2025 12.50p 12.70p 12.33p 12.50p 147928
27/11/2025 12.50p 12.89p 12.31p 12.50p 109474
26/11/2025 13.00p 13.00p 12.31p 12.50p 8515
25/11/2025 13.00p 14.00p 12.00p 13.00p 63074
24/11/2025 12.75p 13.50p 12.35p 13.00p 358385
21/11/2025 13.50p 13.50p 12.11p 12.75p 753462
20/11/2025 13.75p 14.50p 13.00p 13.50p 143867
19/11/2025 13.75p 14.50p 13.11p 13.75p 105917
18/11/2025 13.75p 13.90p 13.00p 13.75p 47291
17/11/2025 14.00p 14.03p 13.37p 13.75p 111997
14/11/2025 14.00p 14.64p 13.40p 14.00p 79382
13/11/2025 13.50p 14.70p 13.00p 14.00p 224551
12/11/2025 14.00p 14.05p 13.21p 13.50p 336201
11/11/2025 14.50p 14.50p 13.30p 14.00p 95087
10/11/2025 14.50p 15.00p 14.00p 14.50p 69215
07/11/2025 15.00p 16.00p 14.11p 14.50p 181889
06/11/2025 15.00p 15.09p 14.50p 15.00p 240886
05/11/2025 15.00p 15.15p 14.66p 15.00p 153430
04/11/2025 14.50p 16.00p 14.50p 15.00p 249827
03/11/2025 13.50p 15.00p 13.50p 14.50p 206310
31/10/2025 13.50p 14.00p 13.43p 13.50p 146097
30/10/2025 13.50p 14.00p 13.40p 13.50p 423679
29/10/2025 13.50p 14.00p 13.50p 13.50p 157364
28/10/2025 13.50p 14.00p 13.40p 13.50p 152550
27/10/2025 15.00p 16.00p 13.00p 13.50p 825314
24/10/2025 16.50p 17.50p 14.06p 15.00p 2033169
23/10/2025 14.00p 18.00p 13.70p 16.50p 935486
22/10/2025 15.00p 16.00p 13.36p 14.00p 491475
21/10/2025 16.25p 16.25p 14.23p 15.00p 600467
20/10/2025 16.25p 16.29p 16.20p 16.25p 97727
17/10/2025 16.25p 16.50p 16.08p 16.25p 313923
16/10/2025 14.75p 17.00p 14.75p 16.25p 703218
15/10/2025 13.50p 15.50p 13.50p 14.75p 829642
14/10/2025 14.50p 15.00p 13.50p 13.50p 489686
13/10/2025 15.50p 16.00p 14.50p 14.50p 1053825
10/10/2025 9.00p 18.00p 9.00p 15.50p 5862547
09/10/2025 21.00p 21.75p 18.00p 19.90p 869168
08/10/2025 23.00p 23.00p 20.00p 21.00p 687938
07/10/2025 23.50p 24.00p 22.25p 23.00p 317189
06/10/2025 25.50p 25.50p 23.13p 23.50p 219019
03/10/2025 26.00p 27.00p 24.12p 25.50p 299625
02/10/2025 26.00p 27.00p 25.35p 26.00p 78110
01/10/2025 26.50p 27.00p 25.00p 26.00p 229317
30/09/2025 26.50p 26.90p 26.00p 26.50p 132722
29/09/2025 26.50p 27.00p 26.00p 26.50p 148118
26/09/2025 26.50p 27.00p 26.00p 26.50p 142209
25/09/2025 27.00p 27.00p 26.00p 26.50p 121971
24/09/2025 27.00p 28.00p 26.00p 27.00p 446429
23/09/2025 27.00p 28.00p 26.31p 27.00p 178860
22/09/2025 27.00p 27.50p 26.00p 27.00p 101585
19/09/2025 27.00p 27.70p 26.30p 27.00p 210957
18/09/2025 27.50p 29.00p 26.00p 27.00p 597362
17/09/2025 25.50p 28.00p 24.67p 27.50p 325633
16/09/2025 24.00p 24.00p 23.50p 25.50p 896761
15/09/2025 24.00p 24.48p 22.20p 23.50p 545256
12/09/2025 24.00p 24.58p 23.00p 24.00p 132619
11/09/2025 25.25p 25.25p 24.75p 24.00p 482387
10/09/2025 25.25p 25.50p 24.30p 24.75p 332442
09/09/2025 22.00p 27.00p 22.00p 25.25p 1357401
08/09/2025 22.00p 23.00p 21.20p 22.00p 160584
05/09/2025 22.00p 23.00p 21.00p 22.00p 126604
04/09/2025 22.50p 23.00p 21.61p 22.00p 239654
03/09/2025 22.00p 23.00p 22.00p 22.50p 168504
02/09/2025 20.50p 22.50p 20.00p 22.00p 1299190
01/09/2025 21.00p 22.00p 19.00p 20.50p 249873

*Close Price adjusted for both dividends and splits