Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/06/2016 38.50p 40.50p 38.41p 40.50p 137707
21/06/2016 39.25p 40.00p 38.17p 38.50p 316274
20/06/2016 39.25p 41.40p 38.76p 39.25p 203762
17/06/2016 40.75p 40.75p 39.25p 39.25p 223171
16/06/2016 39.50p 41.18p 38.40p 40.75p 259282
15/06/2016 38.25p 39.88p 36.00p 39.50p 402978
14/06/2016 39.25p 39.92p 37.00p 38.25p 340561
13/06/2016 42.50p 42.50p 38.50p 39.25p 409467
10/06/2016 44.25p 44.25p 41.50p 42.50p 421503
09/06/2016 46.75p 47.50p 43.16p 44.25p 511900
08/06/2016 47.25p 49.75p 46.00p 46.75p 447694
07/06/2016 46.00p 49.39p 46.00p 47.25p 714013
06/06/2016 43.25p 47.45p 43.25p 46.00p 486357
03/06/2016 43.25p 44.20p 43.00p 43.25p 129561
02/06/2016 44.25p 44.25p 42.88p 43.25p 160365
01/06/2016 41.75p 44.70p 41.13p 44.25p 415304
31/05/2016 41.50p 42.27p 40.91p 41.75p 314557
27/05/2016 42.25p 43.18p 41.15p 41.50p 329482
26/05/2016 41.75p 43.39p 40.91p 42.25p 402707
25/05/2016 44.50p 44.65p 41.75p 41.75p 577917
24/05/2016 46.75p 46.75p 43.06p 44.50p 951777
23/05/2016 44.25p 50.00p 44.00p 46.25p 2085158
20/05/2016 45.50p 45.83p 43.99p 44.25p 425497
19/05/2016 45.50p 46.50p 44.28p 45.50p 295908
18/05/2016 44.50p 46.84p 43.73p 45.50p 516749
17/05/2016 42.75p 46.50p 42.75p 44.50p 744381
16/05/2016 41.25p 43.60p 41.15p 42.75p 316549
13/05/2016 43.75p 43.75p 40.91p 41.25p 313236
12/05/2016 40.25p 43.75p 38.68p 43.75p 585915
11/05/2016 39.75p 41.95p 39.61p 40.50p 442121
10/05/2016 41.25p 41.84p 39.40p 39.75p 237698
09/05/2016 40.00p 42.00p 38.10p 41.25p 732845
06/05/2016 42.00p 42.00p 39.00p 40.00p 352278
05/05/2016 39.75p 42.00p 38.90p 42.00p 645428
04/05/2016 42.50p 42.50p 39.05p 39.75p 877905
03/05/2016 44.75p 45.25p 41.80p 42.50p 446258
29/04/2016 45.75p 47.50p 44.05p 45.25p 879718
28/04/2016 44.50p 47.74p 42.90p 45.75p 503985
27/04/2016 47.00p 47.45p 42.55p 44.50p 544134
26/04/2016 42.50p 46.83p 41.77p 44.75p 835320
25/04/2016 41.75p 44.35p 40.90p 42.50p 885895
22/04/2016 38.25p 43.25p 36.88p 41.75p 1190051
21/04/2016 39.25p 40.00p 37.82p 38.25p 380698
20/04/2016 40.50p 40.70p 37.50p 39.25p 771906
19/04/2016 41.25p 42.00p 38.85p 40.50p 772408
18/04/2016 43.50p 44.50p 40.50p 41.25p 891823
15/04/2016 44.50p 45.87p 42.58p 43.50p 550811
14/04/2016 43.75p 45.95p 42.50p 44.50p 610030
13/04/2016 45.75p 46.75p 43.25p 43.75p 931649
12/04/2016 43.75p 46.33p 41.50p 45.25p 1371618
11/04/2016 40.00p 48.01p 39.23p 43.75p 1956974
08/04/2016 36.75p 43.68p 36.50p 40.50p 1861303
07/04/2016 39.25p 39.69p 34.27p 36.75p 2251003
06/04/2016 44.25p 47.50p 37.72p 39.25p 3564650
05/04/2016 35.75p 60.00p 32.51p 44.25p 8643311
04/04/2016 37.50p 38.50p 33.94p 35.75p 882661
01/04/2016 33.25p 40.27p 33.25p 37.50p 2295579
31/03/2016 32.75p 33.50p 31.31p 33.25p 917108
30/03/2016 34.00p 35.00p 31.50p 32.75p 1640978
29/03/2016 33.75p 37.27p 31.30p 34.00p 2921576
24/03/2016 40.75p 41.50p 30.83p 33.75p 5043527
23/03/2016 48.00p 51.00p 37.78p 40.75p 3530378
22/03/2016 38.25p 52.20p 38.03p 47.25p 5774192
21/03/2016 30.75p 38.75p 30.72p 37.75p 2608669
18/03/2016 25.25p 32.20p 24.00p 30.75p 1020570
17/03/2016 26.50p 27.00p 23.25p 25.25p 1082203
16/03/2016 29.75p 30.50p 26.25p 26.50p 698734
15/03/2016 30.50p 30.93p 27.78p 29.75p 1106076
14/03/2016 29.50p 33.50p 28.50p 30.50p 2065073
11/03/2016 30.00p 35.00p 29.00p 29.50p 3067752
10/03/2016 27.00p 40.00p 26.50p 28.25p 5872877
09/03/2016 24.00p 28.25p 23.50p 27.00p 2184034
08/03/2016 18.00p 25.72p 18.00p 24.00p 2214233
07/03/2016 16.75p 19.45p 16.15p 18.00p 734549
04/03/2016 15.25p 17.25p 14.55p 16.75p 666545
03/03/2016 15.25p 15.75p 14.50p 15.25p 95916
02/03/2016 15.25p 15.75p 14.78p 15.25p 68229
01/03/2016 15.00p 15.56p 14.43p 15.25p 132965
29/02/2016 15.50p 16.00p 14.38p 15.00p 198707
26/02/2016 15.75p 16.25p 13.53p 15.50p 604359
25/02/2016 16.75p 18.00p 11.45p 15.75p 711683
24/02/2016 15.50p 16.25p 14.20p 15.75p 686133
23/02/2016 14.50p 16.43p 14.00p 15.50p 528079
22/02/2016 13.50p 16.35p 13.50p 14.50p 689426
19/02/2016 12.00p 14.00p 11.85p 13.50p 232984
18/02/2016 12.00p 12.50p 11.25p 12.00p 187191
17/02/2016 12.00p 12.75p 11.70p 12.00p 26550
16/02/2016 13.00p 13.00p 11.65p 12.00p 223085
15/02/2016 13.25p 13.45p 12.50p 12.75p 221713
12/02/2016 13.75p 13.85p 12.76p 13.25p 229563
11/02/2016 14.75p 15.50p 13.00p 13.75p 551841
10/02/2016 14.00p 17.00p 14.00p 14.75p 1694713
09/02/2016 12.50p 14.50p 12.50p 14.00p 1469434
08/02/2016 11.75p 12.70p 11.58p 12.50p 178136
05/02/2016 11.75p 12.30p 11.55p 11.75p 42556
04/02/2016 12.25p 12.77p 11.55p 11.75p 92199
03/02/2016 11.75p 13.45p 11.75p 12.25p 240441
02/02/2016 11.25p 13.11p 10.86p 12.25p 560781
01/02/2016 11.25p 12.50p 10.85p 11.25p 136231
29/01/2016 10.50p 11.60p 10.50p 11.00p 45297
28/01/2016 10.75p 11.00p 10.27p 10.50p 97517
27/01/2016 10.75p 12.50p 10.50p 10.75p 99104
26/01/2016 10.75p 12.50p 10.00p 10.75p 25621
25/01/2016 11.00p 12.50p 10.60p 11.00p 112289
22/01/2016 10.75p 11.49p 10.75p 11.00p 100366
21/01/2016 10.50p 10.85p 10.50p 10.75p 93395
20/01/2016 11.25p 11.50p 10.00p 10.50p 339759
19/01/2016 11.50p 11.56p 11.00p 11.25p 26285
18/01/2016 12.00p 12.50p 11.00p 11.50p 39760
15/01/2016 12.25p 12.50p 11.05p 12.00p 37647
14/01/2016 12.25p 12.63p 11.73p 12.25p 46669
13/01/2016 12.50p 12.56p 11.80p 12.25p 124055
12/01/2016 13.00p 13.05p 11.50p 12.50p 343378
11/01/2016 12.25p 13.60p 12.25p 13.00p 441162
08/01/2016 12.00p 13.00p 11.92p 12.25p 612203
07/01/2016 11.50p 12.60p 11.33p 12.00p 534020
06/01/2016 9.50p 12.50p 9.50p 11.50p 679236
05/01/2016 9.25p 9.50p 8.68p 9.50p 43878
04/01/2016 9.25p 9.50p 8.67p 9.25p 48717
31/12/2015 9.50p 9.50p 9.00p 9.25p 40366
30/12/2015 9.50p 9.50p 9.00p 9.50p 15649
29/12/2015 9.50p 9.50p 9.00p 9.50p 4312
24/12/2015 10.25p 10.25p 9.00p 9.50p 8407
23/12/2015 9.50p 10.25p 9.00p 9.50p 92081
22/12/2015 9.50p 9.50p 9.00p 9.50p 6583
21/12/2015 9.50p 10.00p 9.00p 9.50p 66656
18/12/2015 9.50p 9.58p 9.15p 9.50p 104688
17/12/2015 9.50p 10.25p 9.15p 9.50p 48274
16/12/2015 9.75p 10.00p 9.10p 9.50p 182887
15/12/2015 10.75p 10.75p 9.58p 9.75p 344537
14/12/2015 9.50p 9.50p 9.00p 9.25p 179843
11/12/2015 9.50p 9.50p 9.05p 9.50p 49625
10/12/2015 9.50p 9.72p 9.00p 9.50p 94500
09/12/2015 9.50p 9.80p 9.28p 9.50p 90163
08/12/2015 10.50p 11.50p 9.28p 9.50p 128316
07/12/2015 10.25p 11.50p 10.00p 10.50p 68667
04/12/2015 10.25p 11.50p 9.73p 10.25p 90134
03/12/2015 10.25p 10.39p 9.75p 10.25p 1485
02/12/2015 10.75p 10.75p 9.75p 10.25p 37249
01/12/2015 10.50p 10.75p 10.00p 10.75p 81356
30/11/2015 10.50p 10.50p 9.80p 10.50p 51356
27/11/2015 10.50p 11.00p 10.05p 10.50p 69495
26/11/2015 9.50p 11.04p 9.50p 10.50p 239716
25/11/2015 10.25p 10.25p 9.75p 9.75p 71453
24/11/2015 10.25p 10.25p 9.70p 10.25p 83716
23/11/2015 10.25p 10.30p 10.00p 10.25p 5915
20/11/2015 10.50p 10.50p 10.00p 10.25p 115256
19/11/2015 10.50p 10.50p 10.01p 10.50p 21611
18/11/2015 10.50p 12.50p 10.09p 10.50p 153381
17/11/2015 10.50p 10.73p 10.09p 10.50p 30022
16/11/2015 11.00p 11.00p 10.08p 10.25p 109638
13/11/2015 10.50p 10.90p 10.50p 10.75p 105255
12/11/2015 10.50p 12.50p 10.10p 10.50p 248766
11/11/2015 11.00p 11.00p 10.50p 10.50p 184705
10/11/2015 11.25p 12.50p 10.75p 11.00p 204170
09/11/2015 12.00p 12.10p 10.75p 11.25p 278314
06/11/2015 12.50p 12.88p 11.80p 12.00p 325850
05/11/2015 12.50p 12.88p 11.90p 12.50p 6356
04/11/2015 12.50p 13.00p 11.88p 12.50p 64953
03/11/2015 11.50p 13.00p 11.33p 12.50p 194648
02/11/2015 11.50p 11.93p 11.25p 11.50p 63231
30/10/2015 11.25p 11.88p 11.05p 11.50p 321749
29/10/2015 11.50p 12.50p 10.55p 11.25p 158378
28/10/2015 11.75p 11.75p 11.22p 11.50p 101536
27/10/2015 12.75p 12.75p 11.00p 11.75p 431892
26/10/2015 14.25p 14.25p 12.50p 12.75p 546593
23/10/2015 13.25p 14.83p 13.25p 14.25p 914047
22/10/2015 13.00p 14.00p 13.00p 13.50p 215544
21/10/2015 12.00p 13.50p 11.89p 13.00p 457117
20/10/2015 11.75p 12.50p 11.75p 12.00p 65227
19/10/2015 11.75p 12.20p 11.53p 11.75p 42929
16/10/2015 11.25p 12.25p 11.25p 11.75p 33678
15/10/2015 11.25p 12.25p 11.25p 11.25p 124991
14/10/2015 11.50p 12.05p 11.18p 11.25p 113918
13/10/2015 11.50p 11.61p 11.00p 11.50p 25269
12/10/2015 11.50p 11.63p 11.00p 11.50p 55661
09/10/2015 11.25p 11.70p 10.88p 11.50p 46742
08/10/2015 12.00p 12.02p 10.60p 11.25p 438694
07/10/2015 12.00p 12.00p 11.00p 12.00p 77726
06/10/2015 12.50p 12.50p 10.70p 12.00p 264499
05/10/2015 12.50p 12.58p 11.50p 12.50p 144374
02/10/2015 12.50p 12.75p 11.59p 12.50p 134235
01/10/2015 12.50p 12.80p 12.50p 12.50p 41202
30/09/2015 12.25p 12.90p 11.75p 12.50p 62271
29/09/2015 11.50p 13.50p 11.16p 12.25p 420485
28/09/2015 12.00p 12.00p 11.15p 11.50p 134480
25/09/2015 12.00p 12.50p 11.50p 12.00p 109571
24/09/2015 12.25p 12.25p 11.50p 12.00p 58011
23/09/2015 12.25p 12.70p 11.80p 12.25p 75902
22/09/2015 12.50p 13.50p 11.80p 12.25p 69467
21/09/2015 12.25p 12.75p 12.00p 12.50p 188134
18/09/2015 12.75p 12.98p 12.00p 12.25p 307132
17/09/2015 12.25p 12.75p 12.15p 12.75p 46872
16/09/2015 13.25p 13.25p 12.00p 12.25p 244249
15/09/2015 14.50p 14.50p 12.55p 13.25p 563223
14/09/2015 12.25p 12.50p 11.76p 12.25p 318726
11/09/2015 12.00p 13.00p 11.79p 12.25p 577265
10/09/2015 12.25p 12.83p 11.75p 12.00p 115154
09/09/2015 12.25p 12.88p 11.99p 12.25p 122048
08/09/2015 13.00p 13.00p 11.95p 12.25p 228185

*Close Price adjusted for both dividends and splits