Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/09/2014 23.25p 23.75p 22.00p 23.25p 43117
12/09/2014 23.75p 23.95p 22.00p 23.25p 191906
11/09/2014 25.00p 25.00p 22.75p 23.75p 40501
10/09/2014 25.00p 25.90p 23.25p 25.00p 86222
09/09/2014 26.25p 26.25p 24.00p 25.00p 17027
08/09/2014 25.00p 29.00p 23.30p 26.25p 108192
05/09/2014 23.75p 26.59p 23.25p 25.00p 195651
04/09/2014 23.75p 23.75p 22.50p 23.75p 23743
03/09/2014 23.75p 23.90p 22.50p 23.75p 63303
02/09/2014 23.75p 24.00p 22.55p 23.75p 109621
01/09/2014 23.75p 24.05p 22.60p 23.75p 11918
29/08/2014 23.75p 24.15p 22.50p 23.75p 23361
28/08/2014 23.75p 25.00p 23.05p 25.00p 23806
27/08/2014 23.75p 23.90p 23.75p 23.75p 26811
26/08/2014 23.75p 24.98p 23.75p 23.75p 74126
22/08/2014 23.75p 27.50p 23.75p 23.75p 71373
21/08/2014 23.75p 26.00p 23.75p 23.75p 118710
20/08/2014 23.75p 25.25p 23.75p 23.75p 63832
19/08/2014 23.75p 25.72p 23.75p 23.75p 120810
18/08/2014 26.25p 26.25p 23.75p 23.75p 61631
15/08/2014 27.50p 28.75p 25.00p 26.25p 46060
14/08/2014 26.25p 27.50p 23.75p 27.50p 68672
13/08/2014 26.25p 26.25p 25.01p 26.25p 10150
12/08/2014 26.25p 26.25p 25.03p 26.25p 22334
11/08/2014 26.25p 27.25p 25.03p 26.25p 31820
08/08/2014 26.25p 26.25p 25.00p 26.25p 59030
07/08/2014 25.00p 26.25p 25.00p 26.25p 82738
06/08/2014 25.00p 27.50p 23.92p 25.00p 61281
05/08/2014 26.25p 26.25p 23.75p 25.00p 113311
04/08/2014 26.25p 27.00p 26.00p 26.25p 27069
01/08/2014 26.25p 27.10p 25.49p 26.25p 46232
31/07/2014 27.50p 27.50p 26.25p 26.25p 6000
30/07/2014 27.50p 27.50p 26.00p 27.50p 35419
29/07/2014 26.25p 28.10p 26.25p 27.50p 100362
28/07/2014 26.25p 27.50p 26.25p 26.25p 84212
25/07/2014 26.25p 27.50p 26.25p 26.25p 17013
24/07/2014 26.25p 27.50p 26.25p 26.25p 73431
23/07/2014 27.50p 28.50p 26.25p 26.25p 110508
22/07/2014 27.50p 28.61p 26.25p 27.50p 56288
21/07/2014 27.50p 30.00p 25.75p 27.50p 23507
18/07/2014 27.50p 28.75p 25.50p 27.50p 33862
17/07/2014 27.50p 30.00p 25.45p 27.50p 3367
16/07/2014 26.25p 30.00p 25.00p 27.50p 96442
15/07/2014 26.25p 27.50p 25.04p 26.25p 70070
14/07/2014 26.25p 26.25p 25.63p 26.25p 38330
11/07/2014 26.25p 27.50p 26.10p 26.25p 18800
10/07/2014 27.50p 28.15p 26.00p 26.25p 75097
09/07/2014 27.50p 30.00p 27.50p 28.75p 110086
08/07/2014 27.50p 28.75p 26.83p 28.75p 73810
07/07/2014 27.50p 28.95p 26.83p 27.50p 63070
04/07/2014 26.25p 28.45p 26.25p 27.50p 42904
03/07/2014 27.50p 27.50p 26.25p 26.25p 82259
02/07/2014 32.50p 34.00p 25.55p 27.50p 336197
01/07/2014 26.25p 26.95p 26.00p 26.75p 12273
30/06/2014 28.00p 30.00p 26.00p 26.25p 104712
27/06/2014 28.00p 28.00p 26.75p 28.00p 28275
26/06/2014 32.50p 32.50p 25.00p 28.00p 328753
25/06/2014 26.25p 32.50p 25.00p 28.75p 277709
24/06/2014 26.25p 26.25p 21.69p 26.25p 81920
23/06/2014 26.25p 26.25p 25.00p 26.25p 30814
20/06/2014 26.25p 27.50p 25.00p 26.25p 43634
19/06/2014 26.25p 27.50p 25.15p 26.25p 39025
18/06/2014 26.25p 26.25p 25.15p 26.25p 8116
17/06/2014 26.25p 26.75p 25.00p 26.25p 15711
16/06/2014 26.25p 27.50p 25.00p 26.25p 80568
13/06/2014 25.00p 28.10p 22.50p 26.25p 57704
12/06/2014 26.25p 26.50p 23.73p 25.00p 83880
11/06/2014 26.25p 27.25p 25.00p 26.25p 98145
10/06/2014 27.50p 28.25p 25.55p 26.25p 65721
09/06/2014 28.75p 29.85p 27.50p 27.50p 50823
06/06/2014 30.00p 32.50p 28.00p 28.75p 69901
05/06/2014 30.00p 32.05p 28.00p 30.00p 149968
04/06/2014 25.00p 34.18p 25.00p 30.00p 492341
03/06/2014 25.00p 26.00p 22.55p 25.00p 29068
02/06/2014 22.50p 25.00p 20.00p 25.00p 58994
30/05/2014 21.25p 22.50p 21.12p 22.50p 15919
29/05/2014 21.25p 22.50p 20.85p 21.25p 31068
28/05/2014 22.50p 22.50p 20.00p 21.25p 16203
27/05/2014 22.50p 23.75p 20.85p 22.50p 16944
23/05/2014 22.50p 22.50p 20.55p 22.50p 28151
22/05/2014 22.50p 22.50p 20.80p 22.50p 17168
21/05/2014 22.50p 25.00p 20.80p 22.50p 71067
20/05/2014 22.50p 22.50p 20.25p 22.50p 20524
19/05/2014 22.50p 22.50p 21.10p 22.50p 11622
16/05/2014 22.50p 22.50p 21.10p 22.50p 7706
15/05/2014 22.50p 22.50p 21.10p 22.50p 4357
14/05/2014 21.25p 22.50p 20.75p 22.50p 95497
13/05/2014 21.25p 22.50p 20.28p 21.25p 106377
12/05/2014 21.25p 24.60p 18.75p 20.00p 121476
09/05/2014 23.75p 25.00p 17.50p 17.50p 432129
08/05/2014 23.75p 23.75p 22.53p 23.75p 19407
07/05/2014 23.75p 23.75p 22.53p 23.75p 30029
06/05/2014 23.75p 23.75p 22.50p 23.75p 69279
02/05/2014 23.75p 23.75p 22.58p 23.75p 25910
01/05/2014 23.75p 23.75p 22.53p 23.75p 46128
30/04/2014 23.75p 25.00p 22.48p 23.75p 49516
29/04/2014 23.75p 25.00p 22.50p 23.75p 22749
28/04/2014 23.75p 23.75p 22.50p 23.75p 115125
25/04/2014 23.75p 24.00p 22.50p 23.75p 31805
24/04/2014 23.75p 25.00p 22.53p 23.75p 122176
23/04/2014 23.75p 24.25p 22.53p 23.75p 33522
22/04/2014 23.75p 24.50p 22.53p 23.75p 16983
17/04/2014 23.75p 24.90p 22.75p 23.75p 47460
16/04/2014 23.75p 24.95p 23.25p 23.75p 61962
15/04/2014 23.75p 25.00p 23.50p 23.75p 69049
14/04/2014 25.00p 25.95p 23.75p 23.75p 57021
11/04/2014 23.75p 26.75p 22.50p 25.00p 118732
10/04/2014 23.75p 26.75p 21.25p 22.50p 93189
09/04/2014 25.00p 25.83p 21.25p 22.50p 81764
08/04/2014 25.00p 26.97p 24.00p 25.00p 175084
07/04/2014 23.75p 27.00p 22.50p 25.00p 154230
04/04/2014 23.75p 23.90p 20.75p 23.75p 127586
03/04/2014 23.75p 24.25p 21.25p 22.50p 67690
02/04/2014 23.75p 24.88p 23.13p 23.75p 12319
01/04/2014 25.00p 25.00p 22.50p 23.75p 40494
31/03/2014 23.75p 25.00p 22.80p 25.00p 86383
28/03/2014 23.75p 25.00p 21.25p 22.50p 87023
27/03/2014 25.00p 26.00p 23.75p 23.75p 136772
26/03/2014 24.25p 26.62p 24.25p 25.00p 85869
25/03/2014 25.00p 26.25p 24.25p 24.25p 80746
24/03/2014 23.75p 26.25p 23.75p 25.00p 53538
21/03/2014 25.00p 25.00p 22.50p 23.75p 182905
20/03/2014 25.00p 25.48p 23.75p 25.00p 109677
19/03/2014 25.00p 25.63p 24.00p 25.00p 28432
18/03/2014 26.25p 26.35p 23.75p 25.00p 40313
17/03/2014 25.50p 27.50p 22.50p 22.50p 66416
14/03/2014 26.25p 26.25p 23.45p 25.50p 63812
13/03/2014 26.25p 26.25p 25.00p 26.25p 106080
12/03/2014 26.25p 27.00p 25.75p 26.25p 21409
11/03/2014 26.25p 27.50p 25.05p 26.25p 27161
10/03/2014 26.25p 26.75p 24.15p 26.25p 110012
07/03/2014 26.25p 26.25p 25.00p 26.25p 9999
06/03/2014 26.25p 26.62p 23.50p 26.25p 116731
05/03/2014 26.25p 26.75p 24.61p 26.25p 156211
04/03/2014 26.25p 26.25p 25.03p 26.25p 35787
03/03/2014 27.50p 30.00p 23.30p 26.25p 328135
28/02/2014 27.50p 29.25p 25.05p 27.50p 170270
27/02/2014 27.50p 29.42p 26.30p 27.50p 112576
26/02/2014 32.50p 32.50p 26.10p 27.50p 220527
25/02/2014 32.50p 32.50p 30.00p 32.50p 62582
24/02/2014 32.50p 33.60p 30.25p 32.50p 62145
21/02/2014 32.50p 32.87p 26.50p 32.50p 202368
20/02/2014 32.50p 32.75p 30.00p 32.50p 23867
19/02/2014 32.50p 34.00p 30.05p 32.50p 70448
18/02/2014 32.50p 35.00p 30.13p 32.50p 212651
17/02/2014 31.25p 34.00p 29.00p 32.50p 32607
14/02/2014 31.25p 32.00p 28.40p 31.25p 90575
13/02/2014 31.25p 31.25p 28.25p 31.25p 52064
12/02/2014 30.00p 31.25p 28.20p 31.25p 92321
11/02/2014 30.00p 31.75p 29.55p 30.00p 10799
10/02/2014 32.50p 33.32p 29.40p 30.00p 60719
07/02/2014 28.75p 32.59p 28.25p 32.50p 53688
06/02/2014 28.75p 31.25p 27.50p 28.75p 89128
05/02/2014 28.75p 31.25p 27.55p 28.75p 154519
04/02/2014 28.75p 29.50p 27.50p 28.75p 47744
03/02/2014 30.00p 32.50p 27.28p 28.75p 112875
31/01/2014 30.00p 30.25p 27.75p 28.75p 25909
30/01/2014 30.00p 31.00p 27.80p 30.00p 40047
29/01/2014 30.00p 32.20p 28.50p 30.00p 143438
28/01/2014 30.00p 32.50p 28.70p 30.00p 39626
27/01/2014 28.75p 30.00p 25.00p 30.00p 143887
24/01/2014 27.50p 30.00p 25.55p 28.75p 80889
23/01/2014 31.25p 32.50p 25.07p 27.50p 154775
22/01/2014 37.50p 37.50p 30.00p 31.25p 356091
21/01/2014 35.00p 37.50p 32.28p 33.75p 269728
20/01/2014 33.75p 37.50p 32.50p 35.00p 564659
17/01/2014 30.00p 37.50p 28.75p 32.50p 877330
16/01/2014 27.50p 32.25p 27.50p 28.75p 120378
15/01/2014 27.50p 28.98p 26.30p 27.50p 41206
14/01/2014 27.50p 29.00p 26.25p 27.50p 70945
13/01/2014 26.25p 27.50p 25.00p 27.50p 94304
10/01/2014 26.25p 26.85p 25.68p 26.25p 43932
09/01/2014 27.50p 27.50p 25.00p 26.25p 114750
08/01/2014 27.50p 28.75p 25.55p 27.50p 36911
07/01/2014 28.00p 29.80p 25.00p 27.50p 149989
06/01/2014 28.75p 28.75p 26.30p 28.00p 75172
03/01/2014 27.50p 29.00p 27.50p 28.75p 116800
02/01/2014 27.50p 29.50p 26.25p 27.50p 67314
31/12/2013 27.50p 29.95p 25.50p 27.50p 129083
30/12/2013 28.75p 30.00p 27.50p 27.50p 118740
27/12/2013 25.00p 29.97p 24.45p 28.75p 109955
24/12/2013 25.00p 27.50p 25.00p 25.00p 1176
23/12/2013 25.00p 27.40p 23.50p 25.00p 153536
20/12/2013 25.00p 25.75p 23.75p 25.00p 29114
19/12/2013 25.00p 27.00p 23.55p 25.00p 119720
18/12/2013 25.00p 27.50p 23.25p 25.00p 377625
17/12/2013 26.25p 27.50p 22.50p 27.50p 151198
16/12/2013 26.25p 27.50p 22.50p 26.25p 229166
13/12/2013 27.50p 29.25p 25.00p 26.25p 136604
12/12/2013 28.75p 29.25p 26.05p 27.50p 132517
11/12/2013 28.75p 32.50p 27.50p 32.50p 108739
10/12/2013 28.75p 29.98p 28.26p 28.75p 87434
09/12/2013 30.00p 31.25p 28.43p 28.75p 120374
06/12/2013 30.00p 32.50p 27.50p 32.50p 72215
05/12/2013 31.25p 31.25p 28.75p 30.00p 87377
04/12/2013 31.25p 32.50p 30.00p 31.25p 114339
03/12/2013 28.75p 34.50p 28.75p 31.25p 707073
02/12/2013 31.25p 35.59p 27.63p 28.75p 836608
29/11/2013 28.75p 28.75p 27.50p 28.75p 62021
28/11/2013 28.75p 28.95p 27.50p 28.75p 66721

*Close Price adjusted for both dividends and splits