Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
- Underperform InterContinental Hotels Group (IHG) by Bernstein
- Add Rio Tinto (RIO) by Mark David Hartley in The Motley Fool
- Buy Tritax Big Box Reit (BBOX) by Jefferies
- Overweight easyJet (EZJ) by Barclays
- Neutral Weir Group (WEIR) by Redburn
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Grainger (GRI) by Deutsche Bank
- Hold Ashmore Group (ASHM) by Deutsche Bank
- Buy Porvair (PRV) by Berenberg
- Reduce Antofagasta (ANTO) by HSBC
- Buy BT Group (BT.A) by HSBC
- Overweight Anglo American (AAL) by JP Morgan
- Hold Rio Tinto (RIO) by HSBC
- Hold Glencore (GLEN) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Neutral United Utilities Group (UU.) by Goldman Sachs
Sareum Holdings (SAR) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/05/2009 | 23.75p | 23.75p | 23.75p | 23.75p | 61418 |
| 06/05/2009 | 23.75p | 23.75p | 23.75p | 23.75p | 63822 |
| 05/05/2009 | 25.50p | 25.50p | 22.50p | 23.75p | 184537 |
| 01/05/2009 | 25.00p | 25.50p | 25.00p | 25.50p | 134236 |
| 30/04/2009 | 24.75p | 25.50p | 24.75p | 25.00p | 115152 |
| 29/04/2009 | 27.00p | 27.00p | 24.25p | 24.75p | 125443 |
| 28/04/2009 | 26.25p | 27.75p | 26.25p | 26.75p | 167479 |
| 27/04/2009 | 22.75p | 29.75p | 22.75p | 26.25p | 502707 |
| 24/04/2009 | 21.75p | 22.75p | 21.75p | 22.75p | 115723 |
| 23/04/2009 | 23.00p | 23.00p | 21.75p | 21.75p | 188662 |
| 22/04/2009 | 25.00p | 25.00p | 18.50p | 23.00p | 395052 |
| 21/04/2009 | 29.00p | 29.00p | 22.25p | 25.00p | 538825 |
| 20/04/2009 | 27.25p | 31.75p | 27.25p | 29.00p | 833660 |
| 17/04/2009 | 19.25p | 27.75p | 19.25p | 27.25p | 734358 |
| 16/04/2009 | 16.75p | 19.50p | 16.00p | 19.25p | 169090 |
| 15/04/2009 | 15.50p | 17.75p | 15.50p | 16.75p | 271710 |
| 14/04/2009 | 13.50p | 16.75p | 13.50p | 15.50p | 269916 |
| 09/04/2009 | 13.25p | 13.50p | 13.25p | 13.50p | 65862 |
| 08/04/2009 | 13.25p | 13.25p | 13.00p | 13.25p | 70414 |
| 07/04/2009 | 13.75p | 13.75p | 13.25p | 13.25p | 71313 |
| 06/04/2009 | 12.25p | 14.25p | 12.25p | 13.75p | 110313 |
| 03/04/2009 | 11.50p | 13.00p | 11.50p | 12.25p | 194734 |
| 02/04/2009 | 9.00p | 12.75p | 8.25p | 11.50p | 202302 |
| 01/04/2009 | 9.25p | 9.50p | 9.00p | 9.00p | 97927 |
| 31/03/2009 | 9.75p | 10.00p | 9.25p | 9.25p | 23629 |
| 30/03/2009 | 11.00p | 11.00p | 9.75p | 9.75p | 84409 |
| 27/03/2009 | 10.75p | 11.00p | 10.75p | 11.00p | 58038 |
| 26/03/2009 | 12.00p | 12.00p | 10.75p | 10.75p | 114266 |
| 25/03/2009 | 14.25p | 14.25p | 9.50p | 12.00p | 363915 |
| 24/03/2009 | 13.50p | 15.50p | 13.50p | 14.25p | 254600 |
| 23/03/2009 | 13.75p | 18.50p | 11.75p | 13.50p | 993408 |
| 20/03/2009 | 9.75p | 15.25p | 9.00p | 13.50p | 773584 |
| 19/03/2009 | 5.75p | 9.75p | 5.75p | 9.75p | 515532 |
| 18/03/2009 | 5.75p | 5.75p | 4.75p | 5.75p | 98544 |
| 17/03/2009 | 6.00p | 6.50p | 5.75p | 5.75p | 36557 |
| 16/03/2009 | 7.00p | 7.00p | 6.00p | 6.00p | 52691 |
| 13/03/2009 | 6.25p | 7.00p | 6.25p | 7.00p | 100044 |
| 12/03/2009 | 4.50p | 9.00p | 4.50p | 6.25p | 413385 |
| 11/03/2009 | 4.50p | 4.50p | 4.50p | 4.50p | 14487 |
| 10/03/2009 | 4.50p | 4.50p | 4.50p | 4.50p | 48841 |
| 09/03/2009 | 5.00p | 5.00p | 4.50p | 4.50p | 9492 |
| 06/03/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 23062 |
| 05/03/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 12284 |
| 04/03/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 14000 |
| 03/03/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 24335 |
| 02/03/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 2136 |
| 27/02/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 27561 |
| 26/02/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 23812 |
| 25/02/2009 | 4.75p | 5.00p | 4.25p | 5.00p | 61909 |
| 24/02/2009 | 4.75p | 4.75p | 4.50p | 4.75p | 30265 |
| 23/02/2009 | 4.25p | 4.75p | 4.25p | 4.75p | 46597 |
| 20/02/2009 | 5.50p | 5.50p | 5.00p | 5.00p | 46950 |
| 19/02/2009 | 5.50p | 5.50p | 5.50p | 5.50p | 52510 |
| 18/02/2009 | 6.50p | 6.50p | 4.75p | 5.50p | 165564 |
| 17/02/2009 | 7.00p | 7.00p | 6.50p | 6.50p | 53159 |
| 16/02/2009 | 7.25p | 7.25p | 7.00p | 7.00p | 43702 |
| 13/02/2009 | 8.50p | 8.50p | 7.25p | 7.25p | 62315 |
| 12/02/2009 | 8.75p | 9.75p | 8.50p | 8.50p | 342476 |
| 11/02/2009 | 9.00p | 10.00p | 8.75p | 8.75p | 388504 |
| 10/02/2009 | 6.75p | 9.25p | 6.50p | 8.75p | 762830 |
| 09/02/2009 | 5.50p | 8.75p | 5.50p | 6.75p | 544967 |
| 06/02/2009 | 2.75p | 7.00p | 2.75p | 5.50p | 1395409 |
| 05/02/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 167819 |
| 04/02/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 03/02/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 02/02/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 2553 |
| 30/01/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 13485 |
| 29/01/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 4500 |
| 28/01/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 27/01/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 11036 |
| 26/01/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 6877 |
| 23/01/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 14779 |
| 22/01/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 8000 |
| 21/01/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 5546 |
| 20/01/2009 | 3.00p | 3.00p | 2.75p | 2.75p | 200 |
| 19/01/2009 | 3.25p | 3.25p | 3.00p | 3.00p | 65657 |
| 16/01/2009 | 4.25p | 4.50p | 3.25p | 3.25p | 172779 |
| 15/01/2009 | 4.25p | 4.25p | 4.25p | 4.25p | 11852 |
| 14/01/2009 | 5.25p | 5.25p | 4.25p | 4.25p | 15127 |
| 13/01/2009 | 5.75p | 5.75p | 5.50p | 5.50p | 0 |
| 12/01/2009 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 09/01/2009 | 5.75p | 5.75p | 5.75p | 5.75p | 20000 |
| 08/01/2009 | 5.75p | 5.75p | 5.75p | 5.75p | 3094 |
| 07/01/2009 | 5.75p | 5.75p | 5.75p | 5.75p | 59608 |
| 06/01/2009 | 5.50p | 5.75p | 5.50p | 5.75p | 1080 |
| 05/01/2009 | 5.75p | 5.75p | 5.50p | 5.75p | 10172 |
| 02/01/2009 | 5.75p | 5.75p | 5.75p | 5.75p | 46882 |
| 31/12/2008 | 5.75p | 5.75p | 5.75p | 5.75p | 601 |
| 30/12/2008 | 6.00p | 6.00p | 5.50p | 5.75p | 8381 |
| 29/12/2008 | 6.25p | 6.25p | 6.00p | 6.00p | 30115 |
| 24/12/2008 | 6.25p | 6.25p | 6.25p | 6.25p | 15200 |
| 23/12/2008 | 6.25p | 6.25p | 6.25p | 6.25p | 85137 |
| 22/12/2008 | 6.25p | 6.25p | 6.00p | 6.25p | 206604 |
| 19/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 18/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 17/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 16/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 15/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 12/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 11/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 10/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 09/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 08/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 05/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 04/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 03/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 02/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 01/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 28/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 27/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 26/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 25/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 24/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 21/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 20/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 19/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 18/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 17/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 14/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 13/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 12/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 11/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 10/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 07/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 06/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 05/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 04/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 03/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 31/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 30/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 29/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 28/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 27/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 24/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 23/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 22/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 21/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 20/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 17/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 16/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 15/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 14/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 13/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 10/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 09/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 08/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 07/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 06/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 03/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 02/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 01/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 30/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 29/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 26/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 25/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 24/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 23/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 22/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 19/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 18/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 17/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 16/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 15/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 12/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 11/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 10/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 09/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 08/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 05/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 04/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 03/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 02/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 01/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 29/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 28/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 27/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 26/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 22/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 21/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 20/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 19/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 18/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 15/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 14/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 13/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 12/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 11/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 08/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 07/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 06/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 05/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 04/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 01/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 31/07/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 30/07/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 29/07/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 28/07/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 25/07/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 24/07/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 23/07/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
*Close Price adjusted for both dividends and splits