Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/12/2010 11.75p 14.00p 11.00p 13.00p 132063
02/12/2010 11.75p 12.50p 10.25p 11.75p 387305
01/12/2010 11.00p 12.25p 11.00p 11.75p 137276
30/11/2010 12.00p 13.00p 11.00p 11.50p 283582
29/11/2010 13.00p 13.05p 11.15p 12.00p 107862
26/11/2010 12.00p 13.50p 11.98p 13.00p 109552
25/11/2010 12.50p 12.50p 11.50p 12.00p 69199
24/11/2010 13.00p 13.00p 11.50p 12.50p 78941
23/11/2010 13.00p 13.00p 12.50p 13.00p 25025
22/11/2010 13.25p 13.35p 11.50p 13.00p 200352
19/11/2010 13.25p 13.50p 12.00p 13.25p 113579
18/11/2010 14.75p 16.00p 11.50p 13.25p 806017
17/11/2010 11.50p 16.00p 11.20p 14.50p 1456338
16/11/2010 12.00p 12.00p 11.00p 11.50p 374923
15/11/2010 11.75p 12.00p 9.50p 12.00p 29486
12/11/2010 12.00p 12.00p 10.00p 11.75p 69355
11/11/2010 12.00p 12.15p 11.50p 12.00p 51776
10/11/2010 12.00p 12.25p 11.04p 12.00p 172491
09/11/2010 12.00p 12.00p 10.00p 12.00p 14681
08/11/2010 12.25p 12.25p 11.50p 12.00p 14146
05/11/2010 12.25p 12.25p 10.50p 12.25p 42297
04/11/2010 12.75p 12.75p 10.00p 12.25p 136596
03/11/2010 12.75p 12.75p 11.25p 12.75p 35225
02/11/2010 12.75p 12.75p 11.50p 12.75p 116833
01/11/2010 12.25p 12.75p 11.70p 12.75p 125898
29/10/2010 12.25p 12.60p 11.70p 12.25p 42116
28/10/2010 13.00p 13.50p 11.65p 12.25p 243037
27/10/2010 13.25p 13.25p 12.00p 13.00p 92061
26/10/2010 12.00p 13.10p 11.50p 12.25p 219065
25/10/2010 13.25p 13.25p 11.50p 12.00p 120813
22/10/2010 13.75p 14.25p 11.00p 13.25p 94546
21/10/2010 13.75p 13.75p 12.50p 13.25p 26614
20/10/2010 13.75p 13.75p 12.50p 13.75p 48397
19/10/2010 13.75p 13.75p 12.50p 13.75p 60038
18/10/2010 13.25p 14.25p 12.53p 13.75p 72643
15/10/2010 13.25p 13.47p 12.50p 13.25p 135092
14/10/2010 13.50p 13.50p 13.00p 13.25p 23903
13/10/2010 13.50p 13.50p 12.50p 13.50p 35977
12/10/2010 14.25p 14.25p 12.50p 13.50p 71398
11/10/2010 14.25p 14.25p 14.00p 14.25p 23505
08/10/2010 13.50p 14.25p 13.45p 14.25p 173352
07/10/2010 14.25p 14.25p 12.50p 13.50p 109185
06/10/2010 15.00p 15.00p 12.50p 14.25p 86253
05/10/2010 14.50p 15.00p 14.00p 15.00p 63493
04/10/2010 13.75p 14.85p 13.50p 14.50p 29344
01/10/2010 13.75p 13.75p 13.50p 13.75p 20032
30/09/2010 14.50p 14.50p 12.00p 13.75p 154722
29/09/2010 14.50p 14.50p 13.50p 14.50p 29287
28/09/2010 14.25p 15.00p 13.50p 14.50p 105303
27/09/2010 15.00p 15.00p 13.50p 14.25p 69295
24/09/2010 15.75p 16.47p 12.50p 15.00p 183217
23/09/2010 15.00p 16.00p 15.00p 15.75p 156875
22/09/2010 14.25p 17.80p 12.50p 15.00p 964710
21/09/2010 14.25p 14.25p 13.50p 14.25p 50388
20/09/2010 14.50p 14.50p 13.00p 14.25p 71067
17/09/2010 13.00p 17.50p 12.50p 14.50p 1073817
16/09/2010 13.00p 13.00p 12.50p 13.00p 16526
15/09/2010 13.00p 13.00p 11.50p 13.00p 43370
14/09/2010 13.75p 13.75p 12.50p 13.00p 30348
13/09/2010 13.75p 13.75p 12.50p 13.75p 32123
10/09/2010 14.25p 14.25p 11.50p 13.75p 52155
09/09/2010 14.25p 14.25p 11.50p 14.25p 30068
08/09/2010 14.50p 14.50p 13.25p 14.25p 19404
07/09/2010 14.50p 14.50p 14.40p 14.50p 144
06/09/2010 15.50p 16.50p 12.50p 14.50p 26341
03/09/2010 16.75p 17.00p 14.50p 15.50p 34017
02/09/2010 17.50p 18.75p 15.00p 16.75p 93077
01/09/2010 14.25p 17.50p 14.00p 17.50p 376001
31/08/2010 14.00p 14.85p 13.50p 14.25p 391291
27/08/2010 14.00p 14.00p 13.50p 14.00p 81876
26/08/2010 14.00p 14.00p 13.50p 14.00p 11214
25/08/2010 14.00p 14.00p 13.50p 14.00p 2000
24/08/2010 13.50p 14.00p 13.00p 14.00p 131930
23/08/2010 14.50p 14.50p 12.75p 13.50p 69902
20/08/2010 13.75p 15.00p 13.50p 14.50p 112271
19/08/2010 13.50p 15.00p 12.55p 13.75p 393722
18/08/2010 13.50p 13.50p 13.00p 13.50p 58326
17/08/2010 14.00p 14.00p 12.00p 13.50p 88256
16/08/2010 13.50p 14.00p 13.00p 14.00p 25000
13/08/2010 15.00p 15.00p 13.00p 13.50p 34878
12/08/2010 15.00p 15.00p 12.50p 15.00p 79244
11/08/2010 13.75p 15.60p 12.81p 15.00p 64520
10/08/2010 13.50p 17.00p 12.13p 13.75p 185191
09/08/2010 13.75p 13.75p 12.50p 13.50p 73283
06/08/2010 13.75p 13.75p 12.50p 13.75p 47171
05/08/2010 13.75p 13.75p 12.50p 13.75p 15301
04/08/2010 13.50p 13.75p 12.50p 13.75p 66650
03/08/2010 11.25p 14.00p 10.35p 13.50p 160775
02/08/2010 13.75p 14.75p 12.75p 13.75p 24172
30/07/2010 14.25p 14.25p 12.65p 13.75p 26764
29/07/2010 14.25p 15.00p 13.50p 14.25p 56996
28/07/2010 14.25p 15.25p 13.50p 14.75p 83376
27/07/2010 14.25p 14.60p 12.00p 14.25p 42471
26/07/2010 14.25p 15.90p 12.71p 14.25p 42365
23/07/2010 14.50p 16.25p 12.75p 14.25p 88003
22/07/2010 14.75p 17.30p 12.00p 14.50p 198007
21/07/2010 12.25p 17.25p 12.25p 14.75p 99265
20/07/2010 11.25p 13.50p 10.11p 12.25p 75663
19/07/2010 11.25p 11.25p 10.11p 11.25p 19732
16/07/2010 11.75p 11.75p 9.56p 11.25p 117642
15/07/2010 11.75p 11.75p 10.00p 11.75p 18103
14/07/2010 11.75p 12.50p 10.00p 11.75p 57510
13/07/2010 11.75p 12.00p 11.05p 11.75p 14726
12/07/2010 11.50p 12.08p 10.55p 11.75p 19990
09/07/2010 11.00p 11.50p 10.00p 11.50p 57508
08/07/2010 11.50p 11.59p 10.00p 11.00p 11531
07/07/2010 11.75p 12.50p 10.05p 11.50p 30602
06/07/2010 11.25p 12.47p 11.00p 11.75p 33608
05/07/2010 12.50p 12.50p 10.50p 11.25p 76303
02/07/2010 12.50p 12.50p 10.00p 12.50p 38109
01/07/2010 12.50p 12.50p 12.50p 12.50p 0
30/06/2010 12.50p 13.00p 12.25p 12.50p 18808
29/06/2010 13.00p 13.00p 12.00p 12.50p 11164
28/06/2010 13.75p 13.75p 11.00p 13.00p 14768
25/06/2010 14.25p 14.25p 11.00p 13.75p 30560
24/06/2010 15.75p 15.75p 12.50p 14.25p 20000
23/06/2010 17.00p 18.00p 15.00p 15.75p 103195
22/06/2010 14.50p 17.78p 14.50p 17.50p 117624
21/06/2010 14.50p 14.79p 14.30p 14.50p 15715
18/06/2010 14.50p 14.75p 14.00p 14.50p 44317
17/06/2010 12.00p 15.67p 11.80p 14.50p 115969
16/06/2010 12.00p 12.35p 7.50p 12.00p 92696
15/06/2010 12.00p 12.50p 10.00p 12.00p 9000
14/06/2010 12.00p 12.50p 10.25p 12.00p 28000
11/06/2010 12.25p 13.16p 10.15p 12.00p 115080
10/06/2010 12.00p 12.90p 10.50p 12.25p 14814
09/06/2010 12.50p 12.76p 11.00p 12.00p 33396
08/06/2010 12.50p 12.75p 11.00p 12.50p 56606
07/06/2010 13.00p 13.50p 11.00p 12.50p 49044
04/06/2010 13.00p 14.00p 11.50p 13.00p 55362
03/06/2010 13.00p 13.00p 11.50p 13.00p 519
02/06/2010 13.25p 13.50p 11.00p 13.00p 35231
01/06/2010 13.00p 14.00p 11.50p 13.25p 13429
28/05/2010 13.00p 15.00p 13.00p 13.00p 22913
27/05/2010 13.00p 13.45p 11.00p 13.00p 16786
26/05/2010 13.00p 13.50p 10.00p 13.00p 32286
25/05/2010 13.25p 14.00p 10.75p 13.00p 101058
24/05/2010 13.00p 13.45p 10.50p 13.25p 22061
21/05/2010 13.50p 13.50p 12.50p 13.00p 35029
20/05/2010 14.75p 14.75p 12.50p 13.50p 39700
19/05/2010 15.75p 15.50p 13.00p 14.75p 18861
18/05/2010 15.75p 15.75p 14.00p 15.75p 39413
17/05/2010 15.75p 16.55p 14.00p 15.75p 7656
14/05/2010 15.25p 18.00p 14.00p 15.75p 164410
13/05/2010 12.75p 15.45p 12.75p 15.25p 111565
12/05/2010 13.75p 13.75p 11.50p 12.75p 72818
11/05/2010 13.25p 14.45p 12.56p 13.75p 35066
10/05/2010 14.25p 14.50p 11.00p 13.25p 131714
07/05/2010 14.75p 14.76p 13.50p 14.25p 31134
06/05/2010 15.50p 15.50p 12.50p 14.75p 57521
05/05/2010 15.50p 15.50p 13.00p 15.50p 54594
04/05/2010 15.75p 16.50p 13.50p 15.50p 41757
30/04/2010 16.25p 16.45p 15.00p 15.75p 56509
29/04/2010 16.00p 16.00p 15.00p 15.75p 17718
28/04/2010 16.75p 16.75p 15.00p 16.00p 25453
27/04/2010 16.25p 18.43p 15.85p 16.75p 16599
26/04/2010 15.50p 17.50p 15.02p 16.25p 61171
23/04/2010 15.25p 15.25p 12.50p 15.00p 32972
22/04/2010 15.50p 15.50p 13.00p 15.25p 57064
21/04/2010 15.50p 15.50p 14.50p 15.50p 11434
20/04/2010 15.75p 15.75p 14.50p 15.50p 22189
19/04/2010 15.75p 15.75p 14.50p 15.75p 17915
16/04/2010 15.75p 15.75p 15.00p 15.75p 11541
15/04/2010 16.25p 16.25p 15.00p 15.75p 12000
14/04/2010 16.25p 16.75p 15.00p 16.25p 34351
13/04/2010 16.25p 17.00p 15.00p 16.25p 26241
12/04/2010 15.75p 17.50p 15.25p 16.25p 42439
09/04/2010 15.00p 16.20p 14.05p 15.75p 84618
08/04/2010 15.75p 16.08p 13.00p 15.00p 78910
07/04/2010 15.75p 16.30p 15.08p 15.75p 81383
06/04/2010 16.25p 17.50p 15.00p 15.75p 70248
01/04/2010 16.25p 16.25p 15.00p 16.25p 49368
31/03/2010 17.50p 17.50p 15.00p 16.25p 161170
30/03/2010 17.50p 17.50p 15.50p 17.50p 3300
29/03/2010 17.50p 18.00p 17.00p 17.50p 54035
26/03/2010 17.50p 18.00p 17.00p 17.50p 120372
25/03/2010 13.75p 18.50p 13.75p 17.50p 165804
24/03/2010 15.00p 15.25p 13.50p 13.75p 192623
23/03/2010 15.75p 16.15p 13.55p 15.00p 83306
22/03/2010 17.25p 17.50p 14.00p 15.75p 92226
19/03/2010 17.75p 18.32p 14.50p 17.25p 214426
18/03/2010 18.25p 18.25p 15.00p 17.75p 41448
17/03/2010 18.75p 18.75p 17.00p 18.25p 24672
16/03/2010 19.25p 20.00p 16.50p 18.75p 86275
15/03/2010 18.50p 18.90p 17.00p 18.25p 44228
12/03/2010 18.50p 19.40p 17.00p 18.50p 43975
11/03/2010 19.50p 19.50p 17.05p 18.00p 18793
10/03/2010 19.25p 20.70p 17.80p 19.50p 16277
09/03/2010 18.25p 20.41p 17.00p 19.25p 54946
08/03/2010 19.00p 19.13p 16.50p 18.25p 22754
05/03/2010 18.75p 19.00p 15.00p 19.00p 86535
04/03/2010 18.00p 20.00p 17.00p 18.75p 30857
03/03/2010 18.75p 18.75p 16.50p 18.00p 41631
02/03/2010 19.00p 19.00p 17.00p 18.75p 21786
01/03/2010 19.00p 19.50p 18.00p 19.00p 48952
26/02/2010 19.25p 19.75p 18.10p 19.00p 24711
25/02/2010 19.00p 21.25p 18.00p 19.50p 111476
24/02/2010 19.75p 20.00p 18.00p 19.00p 29386
23/02/2010 20.25p 20.25p 18.00p 19.75p 32412
22/02/2010 20.50p 20.50p 18.00p 20.25p 73034

*Close Price adjusted for both dividends and splits