Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
21/09/2011 81.75p 82.80p 75.00p 78.75p 134107
20/09/2011 83.75p 83.80p 80.00p 81.75p 105893
19/09/2011 86.25p 87.00p 81.40p 83.75p 134537
16/09/2011 87.50p 90.00p 85.00p 86.25p 174506
15/09/2011 88.75p 95.00p 85.55p 87.50p 209624
14/09/2011 88.75p 92.50p 85.00p 88.75p 231374
13/09/2011 85.00p 90.00p 85.00p 87.50p 115693
12/09/2011 85.00p 89.60p 85.00p 87.50p 69533
09/09/2011 85.00p 90.55p 80.00p 87.25p 340576
08/09/2011 77.50p 88.01p 77.50p 85.00p 396135
07/09/2011 77.50p 79.00p 75.00p 77.50p 104329
06/09/2011 78.75p 80.00p 74.00p 77.50p 122538
05/09/2011 82.50p 82.50p 75.00p 78.75p 85178
02/09/2011 78.75p 90.00p 78.00p 82.50p 360105
01/09/2011 76.25p 83.50p 71.50p 78.75p 234689
31/08/2011 71.75p 80.19p 70.00p 76.25p 172760
30/08/2011 71.75p 77.40p 70.00p 71.75p 77635
26/08/2011 73.00p 74.98p 68.11p 71.75p 147378
25/08/2011 75.00p 79.50p 70.23p 73.00p 115393
24/08/2011 75.00p 79.55p 72.50p 75.00p 94819
23/08/2011 75.00p 77.50p 71.00p 73.75p 189047
22/08/2011 72.50p 84.30p 71.02p 76.75p 188294
19/08/2011 73.75p 75.35p 67.50p 72.50p 214954
18/08/2011 80.25p 82.50p 70.00p 75.00p 242282
17/08/2011 82.50p 82.70p 77.50p 79.00p 248652
16/08/2011 88.75p 93.50p 77.00p 82.50p 739100
15/08/2011 66.25p 95.00p 62.50p 86.00p 1805001
12/08/2011 62.50p 64.75p 59.50p 62.50p 87205
11/08/2011 61.25p 64.50p 55.00p 62.50p 167235
10/08/2011 60.00p 67.50p 57.50p 61.25p 267428
09/08/2011 58.75p 64.75p 50.95p 60.00p 221722
08/08/2011 61.25p 65.00p 55.90p 58.75p 189946
05/08/2011 58.75p 69.45p 50.00p 62.50p 550494
04/08/2011 71.25p 75.00p 60.00p 63.75p 322981
03/08/2011 71.25p 73.37p 62.50p 71.25p 159211
02/08/2011 71.25p 74.25p 70.00p 71.25p 65273
01/08/2011 72.50p 74.85p 67.65p 73.75p 103383
29/07/2011 75.00p 77.30p 70.00p 72.50p 100604
28/07/2011 75.00p 77.50p 74.00p 75.00p 100284
27/07/2011 75.00p 77.50p 71.50p 75.00p 78305
26/07/2011 75.00p 77.50p 71.00p 75.00p 73738
25/07/2011 75.00p 76.50p 66.13p 75.00p 137912
22/07/2011 75.00p 76.00p 72.50p 75.00p 164260
21/07/2011 77.50p 79.25p 72.50p 75.00p 92419
20/07/2011 75.00p 82.50p 75.00p 77.50p 89424
19/07/2011 77.50p 80.00p 70.00p 75.00p 161395
18/07/2011 77.50p 81.25p 74.90p 77.50p 94686
15/07/2011 73.75p 80.00p 72.50p 76.25p 145923
14/07/2011 73.75p 75.00p 70.00p 73.75p 130980
13/07/2011 77.50p 77.90p 67.50p 73.75p 156617
12/07/2011 77.50p 80.00p 71.60p 77.50p 164076
11/07/2011 81.25p 81.25p 73.00p 77.50p 154730
08/07/2011 80.00p 84.00p 79.10p 81.25p 153123
07/07/2011 81.75p 84.25p 78.25p 80.00p 173323
06/07/2011 87.50p 89.40p 80.10p 81.75p 179327
05/07/2011 92.50p 97.50p 77.50p 86.25p 588328
04/07/2011 75.00p 95.30p 73.50p 92.50p 896648
01/07/2011 68.00p 77.50p 67.50p 75.00p 193331
30/06/2011 68.75p 72.80p 66.50p 68.00p 134290
29/06/2011 63.75p 75.00p 63.75p 68.75p 441854
28/06/2011 68.50p 68.50p 62.50p 63.75p 285108
27/06/2011 71.25p 71.50p 65.00p 68.50p 215570
24/06/2011 71.75p 75.00p 68.80p 71.25p 142592
23/06/2011 73.75p 75.00p 68.90p 71.75p 195175
22/06/2011 76.25p 76.50p 68.45p 73.75p 427252
21/06/2011 79.25p 79.25p 73.50p 76.25p 198309
20/06/2011 81.00p 81.00p 78.50p 80.50p 119022
17/06/2011 81.75p 82.50p 77.50p 81.00p 244846
16/06/2011 86.00p 86.00p 79.00p 81.75p 357679
15/06/2011 86.25p 90.20p 83.30p 86.00p 147983
14/06/2011 89.25p 89.25p 80.00p 86.25p 175782
13/06/2011 89.00p 92.45p 85.00p 89.25p 166396
10/06/2011 87.25p 91.25p 85.60p 89.00p 225301
09/06/2011 87.75p 89.75p 86.50p 87.25p 201349
08/06/2011 89.25p 89.25p 86.00p 87.25p 169373
07/06/2011 89.25p 91.50p 87.60p 89.25p 151971
06/06/2011 91.00p 92.00p 87.60p 89.25p 154781
03/06/2011 88.75p 95.00p 88.25p 91.00p 299585
02/06/2011 91.25p 92.50p 85.70p 88.75p 211142
01/06/2011 91.25p 92.50p 88.30p 91.25p 171881
31/05/2011 91.25p 95.00p 87.50p 91.25p 166460
27/05/2011 92.50p 93.50p 88.15p 91.25p 151548
26/05/2011 93.25p 96.25p 90.50p 92.50p 182413
25/05/2011 96.25p 99.85p 90.00p 92.50p 251835
24/05/2011 92.50p 104.75p 90.00p 97.50p 481683
23/05/2011 86.25p 114.25p 82.50p 92.50p 2172449
20/05/2011 85.00p 86.50p 77.50p 86.25p 167653
19/05/2011 86.25p 87.50p 82.50p 85.00p 164725
18/05/2011 87.50p 88.25p 81.50p 86.25p 272405
17/05/2011 88.75p 90.05p 85.05p 87.50p 203904
16/05/2011 91.25p 91.25p 85.30p 88.75p 177156
13/05/2011 91.25p 94.00p 85.00p 91.25p 279997
12/05/2011 91.25p 100.00p 85.60p 91.25p 323857
11/05/2011 91.25p 97.50p 88.50p 91.25p 217087
10/05/2011 95.00p 95.05p 88.50p 91.25p 221451
09/05/2011 91.75p 95.00p 90.05p 95.00p 233999
06/05/2011 90.50p 102.50p 87.00p 93.00p 362821
05/05/2011 95.00p 97.40p 82.50p 90.50p 182808
04/05/2011 93.75p 100.00p 89.70p 95.00p 196140
03/05/2011 97.50p 98.50p 90.00p 93.75p 290868
28/04/2011 97.50p 102.40p 94.80p 97.50p 238184
27/04/2011 98.75p 109.95p 95.85p 97.50p 492400
26/04/2011 97.50p 108.35p 95.00p 98.75p 448030
21/04/2011 107.50p 117.50p 95.15p 97.50p 781467
20/04/2011 88.25p 125.00p 80.00p 106.25p 1857358
19/04/2011 91.25p 92.00p 82.50p 88.25p 325398
18/04/2011 93.75p 95.00p 87.50p 91.25p 264364
15/04/2011 96.25p 99.50p 85.00p 93.75p 186688
14/04/2011 97.50p 100.00p 85.00p 96.25p 443577
13/04/2011 96.25p 97.50p 92.50p 97.50p 293375
12/04/2011 97.50p 99.95p 95.00p 96.25p 314332
11/04/2011 101.25p 105.00p 93.00p 97.50p 235750
08/04/2011 100.00p 103.45p 96.00p 101.25p 254220
07/04/2011 100.00p 102.50p 97.50p 100.00p 235754
06/04/2011 100.00p 107.50p 95.00p 100.00p 336745
05/04/2011 98.75p 105.00p 97.50p 100.00p 369311
04/04/2011 105.00p 107.50p 95.00p 98.75p 458666
01/04/2011 101.25p 117.35p 96.25p 105.00p 697260
31/03/2011 98.75p 111.00p 96.50p 101.25p 470007
30/03/2011 106.25p 112.50p 89.50p 98.75p 450293
29/03/2011 110.00p 111.00p 99.00p 106.25p 316585
28/03/2011 115.00p 116.00p 100.00p 107.50p 546216
25/03/2011 130.00p 135.00p 101.25p 115.00p 1806964
24/03/2011 92.50p 130.05p 90.00p 123.75p 1479826
23/03/2011 92.50p 97.50p 90.00p 92.50p 199630
22/03/2011 92.50p 94.90p 86.00p 92.50p 493821
21/03/2011 96.25p 97.50p 90.00p 92.50p 474146
18/03/2011 97.50p 105.00p 91.50p 96.25p 328701
17/03/2011 98.75p 100.00p 90.00p 97.50p 299914
16/03/2011 96.25p 107.50p 87.50p 98.75p 460312
15/03/2011 98.75p 102.50p 92.50p 96.25p 553381
14/03/2011 88.75p 115.00p 85.00p 102.50p 1540816
11/03/2011 93.25p 95.00p 80.00p 88.75p 612344
10/03/2011 96.25p 96.20p 85.00p 93.25p 416170
09/03/2011 97.75p 100.55p 90.00p 96.25p 549920
08/03/2011 103.75p 121.45p 82.50p 97.75p 1548305
07/03/2011 137.50p 160.00p 90.00p 103.75p 5328555
04/03/2011 52.50p 147.50p 51.60p 118.75p 9822708
03/03/2011 56.00p 56.75p 50.10p 52.50p 416322
02/03/2011 57.50p 65.00p 50.00p 56.00p 646517
01/03/2011 56.50p 59.25p 55.10p 57.50p 342189
28/02/2011 60.00p 62.50p 52.50p 57.75p 673949
25/02/2011 60.50p 64.00p 56.25p 60.00p 194557
24/02/2011 61.25p 67.50p 55.00p 58.00p 704653
23/02/2011 67.50p 70.00p 57.50p 61.25p 922334
22/02/2011 77.50p 80.00p 65.00p 68.75p 807236
21/02/2011 77.50p 92.50p 72.50p 77.50p 1124310
18/02/2011 75.00p 82.50p 70.20p 77.50p 492293
17/02/2011 70.00p 80.00p 67.60p 75.00p 1023716
16/02/2011 63.75p 82.45p 57.55p 70.00p 1742142
15/02/2011 78.75p 80.00p 57.50p 63.75p 2346082
14/02/2011 95.00p 103.00p 70.00p 78.75p 2168192
11/02/2011 92.50p 105.00p 82.50p 92.50p 2769818
10/02/2011 150.00p 155.00p 67.55p 87.50p 10040926
09/02/2011 87.50p 250.00p 87.50p 128.75p 22665840
08/02/2011 30.00p 105.50p 26.35p 82.50p 20984166
07/02/2011 17.40p 25.00p 16.65p 24.25p 3779934
04/02/2011 12.50p 14.60p 11.50p 13.75p 927984
03/02/2011 12.50p 13.00p 12.00p 12.50p 135136
02/02/2011 12.50p 13.25p 12.50p 13.25p 34258
01/02/2011 13.00p 13.25p 12.50p 13.25p 70100
31/01/2011 12.75p 13.30p 12.00p 13.00p 246955
28/01/2011 14.00p 14.00p 12.25p 12.75p 117810
27/01/2011 13.50p 14.00p 12.50p 14.00p 125342
26/01/2011 12.75p 15.00p 12.25p 13.50p 409136
25/01/2011 13.25p 13.25p 12.50p 12.75p 106179
24/01/2011 14.00p 14.50p 12.50p 13.25p 174885
21/01/2011 13.75p 14.60p 13.00p 14.00p 122681
20/01/2011 14.00p 14.30p 12.90p 13.75p 38562
19/01/2011 13.50p 15.00p 12.54p 14.00p 595885
18/01/2011 13.50p 14.48p 12.52p 13.50p 313176
17/01/2011 14.65p 14.99p 12.50p 13.50p 120652
14/01/2011 14.00p 14.50p 14.00p 14.50p 157279
13/01/2011 15.45p 15.45p 14.00p 14.50p 116465
12/01/2011 16.25p 16.25p 13.50p 15.75p 117492
11/01/2011 15.00p 16.50p 12.54p 16.25p 1043968
10/01/2011 16.00p 16.25p 14.00p 15.25p 144776
07/01/2011 15.75p 16.00p 13.50p 16.00p 161459
06/01/2011 13.75p 16.25p 12.50p 15.75p 392024
05/01/2011 14.75p 14.75p 12.50p 13.75p 88396
04/01/2011 14.25p 16.00p 12.50p 14.75p 194809
31/12/2010 15.50p 16.00p 13.00p 14.00p 316473
30/12/2010 12.50p 18.50p 12.50p 15.50p 1247092
29/12/2010 13.00p 13.50p 10.00p 12.50p 147847
24/12/2010 13.00p 13.00p 12.50p 13.00p 24000
23/12/2010 13.00p 13.00p 12.50p 13.00p 31051
22/12/2010 12.75p 13.50p 12.00p 13.00p 215945
21/12/2010 13.50p 13.50p 11.00p 12.75p 101916
20/12/2010 13.25p 13.63p 13.00p 13.50p 207884
17/12/2010 12.75p 13.90p 12.00p 13.25p 190052
16/12/2010 12.75p 13.98p 10.50p 12.75p 86684
15/12/2010 13.25p 13.98p 11.00p 12.75p 161457
14/12/2010 13.25p 13.55p 12.50p 13.25p 102757
13/12/2010 13.25p 13.45p 11.25p 13.25p 123243
10/12/2010 13.00p 14.00p 12.60p 13.75p 130398
09/12/2010 12.50p 15.00p 12.50p 13.00p 605560
08/12/2010 12.00p 14.45p 11.50p 12.50p 380877
07/12/2010 13.00p 13.00p 12.00p 12.00p 181336
06/12/2010 13.00p 13.80p 12.50p 13.00p 214983
03/12/2010 11.75p 14.00p 11.00p 13.00p 132063

*Close Price adjusted for both dividends and splits