Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/07/2008 7.63p 7.63p 7.63p 7.63p 0
21/07/2008 7.63p 7.63p 7.63p 7.63p 0
18/07/2008 7.63p 7.63p 7.63p 7.63p 0
17/07/2008 7.63p 7.63p 7.63p 7.63p 0
16/07/2008 7.63p 7.63p 7.63p 7.63p 0
15/07/2008 7.63p 7.63p 7.63p 7.63p 0
14/07/2008 7.63p 7.63p 7.63p 7.63p 0
11/07/2008 7.63p 7.63p 7.63p 7.63p 0
10/07/2008 7.63p 7.63p 7.63p 7.63p 0
09/07/2008 8.75p 12.50p 7.25p 7.63p 14000
08/07/2008 8.75p 12.50p 8.75p 8.75p 0
07/07/2008 8.75p 12.50p 8.75p 8.75p 8023
04/07/2008 8.75p 8.75p 8.75p 8.75p 2855
03/07/2008 9.50p 10.25p 8.75p 8.75p 11128
02/07/2008 10.25p 13.25p 10.25p 10.25p 2480
01/07/2008 10.25p 10.25p 10.25p 10.25p 5408
30/06/2008 9.50p 10.25p 9.50p 10.25p 0
27/06/2008 10.25p 14.00p 10.25p 10.25p 3159
26/06/2008 10.25p 10.25p 10.25p 10.25p 10003
25/06/2008 10.00p 10.25p 10.00p 10.25p 22713
24/06/2008 10.00p 10.00p 7.50p 9.25p 22121
23/06/2008 10.75p 10.75p 8.00p 10.00p 7396
20/06/2008 10.50p 10.75p 10.50p 10.75p 11299
19/06/2008 12.25p 12.25p 10.75p 10.75p 37856
18/06/2008 12.25p 12.25p 12.25p 12.25p 230
17/06/2008 12.25p 12.25p 12.25p 12.25p 2418
16/06/2008 12.25p 12.25p 12.25p 12.25p 3778
13/06/2008 13.00p 13.00p 11.75p 12.25p 8551
12/06/2008 11.75p 13.00p 8.50p 13.00p 0
11/06/2008 13.00p 13.00p 13.00p 13.00p 5220
10/06/2008 13.00p 13.00p 8.50p 13.00p 1000
09/06/2008 13.25p 13.25p 12.75p 13.00p 147510
06/06/2008 13.75p 13.75p 13.25p 13.25p 167518
05/06/2008 13.75p 13.75p 13.75p 13.75p 145
04/06/2008 13.75p 13.75p 10.00p 13.75p 0
03/06/2008 13.75p 13.75p 13.75p 13.75p 4688
02/06/2008 13.75p 13.75p 10.00p 13.75p 7600
30/05/2008 15.50p 15.50p 13.75p 13.75p 43043
29/05/2008 15.75p 15.75p 15.50p 15.50p 63903
28/05/2008 16.25p 16.25p 15.75p 15.75p 0
27/05/2008 16.25p 16.25p 12.75p 16.25p 15546
23/05/2008 16.25p 16.25p 16.25p 16.25p 39098
22/05/2008 16.50p 16.50p 16.25p 16.25p 53996
21/05/2008 16.50p 16.50p 16.50p 16.50p 19000
20/05/2008 16.50p 16.50p 16.50p 16.50p 11903
19/05/2008 16.50p 17.13p 16.50p 16.50p 62992
16/05/2008 16.75p 17.50p 16.75p 17.13p 137450
15/05/2008 17.50p 17.50p 16.75p 16.75p 37127
14/05/2008 17.50p 17.50p 17.50p 17.50p 500
13/05/2008 17.50p 17.50p 17.50p 17.50p 21349
12/05/2008 18.75p 18.75p 16.25p 17.50p 74815
09/05/2008 19.62p 19.62p 19.25p 19.25p 25959
08/05/2008 20.63p 20.63p 19.25p 19.62p 22094
07/05/2008 20.63p 20.63p 20.63p 20.63p 17000
06/05/2008 20.00p 20.63p 20.00p 20.63p 70163
02/05/2008 17.50p 20.00p 17.50p 20.00p 424592
01/05/2008 21.25p 21.25p 18.75p 21.25p 21495
30/04/2008 21.25p 21.25p 18.75p 21.25p 349446
29/04/2008 21.25p 21.25p 21.25p 21.25p 671020
28/04/2008 20.00p 21.25p 20.00p 21.25p 91762
25/04/2008 20.00p 20.00p 20.00p 20.00p 140025
24/04/2008 20.00p 21.25p 18.75p 20.00p 102758
23/04/2008 20.00p 22.50p 20.00p 20.00p 116263
22/04/2008 21.88p 22.50p 20.00p 20.00p 173539
21/04/2008 21.88p 21.88p 21.88p 21.88p 16510
18/04/2008 21.88p 21.88p 18.75p 21.88p 78041
17/04/2008 21.88p 21.88p 20.00p 21.88p 847952
16/04/2008 23.75p 23.75p 21.88p 21.88p 560777
15/04/2008 23.75p 25.00p 23.75p 23.75p 495030
14/04/2008 25.13p 25.13p 23.75p 23.75p 120800
11/04/2008 25.13p 26.50p 25.13p 25.13p 7059
10/04/2008 23.25p 25.13p 23.25p 25.13p 9912
09/04/2008 23.25p 26.50p 23.25p 23.25p 0
08/04/2008 23.25p 23.25p 23.25p 23.25p 0
07/04/2008 23.13p 23.25p 23.13p 23.25p 51293
04/04/2008 23.13p 25.00p 22.50p 23.13p 3500
03/04/2008 22.50p 23.13p 22.50p 23.13p 20097
02/04/2008 25.00p 25.00p 22.50p 22.50p 19800
01/04/2008 26.25p 26.25p 25.00p 25.00p 10004
31/03/2008 26.25p 26.25p 26.25p 26.25p 14345
28/03/2008 28.75p 28.75p 25.63p 25.63p 25428
27/03/2008 27.50p 28.75p 27.50p 28.75p 12617
26/03/2008 28.75p 28.75p 27.50p 27.50p 17500
25/03/2008 28.75p 28.75p 28.75p 28.75p 7195
20/03/2008 31.25p 31.25p 28.75p 28.75p 67285
19/03/2008 30.00p 31.25p 30.00p 31.25p 18041
18/03/2008 30.00p 31.25p 30.00p 30.00p 5082
17/03/2008 31.25p 33.75p 30.00p 30.00p 24693
14/03/2008 32.50p 32.50p 31.25p 31.25p 7096
13/03/2008 33.75p 33.75p 30.00p 32.50p 40670
12/03/2008 35.00p 36.25p 33.75p 33.75p 4554
11/03/2008 35.00p 35.00p 31.25p 35.00p 3697
10/03/2008 35.00p 35.00p 35.00p 35.00p 40127
07/03/2008 36.25p 38.75p 35.00p 35.00p 14613
06/03/2008 45.00p 47.50p 33.75p 36.25p 89921
05/03/2008 42.50p 42.50p 41.25p 42.50p 42057
04/03/2008 43.75p 43.75p 42.50p 42.50p 12439
03/03/2008 45.00p 45.00p 43.75p 43.75p 5600
29/02/2008 45.00p 45.00p 45.00p 45.00p 9461
28/02/2008 46.25p 46.25p 45.00p 45.00p 6152
27/02/2008 48.75p 48.75p 46.25p 46.25p 308212
26/02/2008 51.25p 51.25p 48.75p 48.75p 6750
25/02/2008 51.25p 51.25p 47.50p 51.25p 2098
22/02/2008 52.50p 52.50p 51.25p 51.25p 2787
21/02/2008 53.75p 56.25p 52.50p 52.50p 8153
20/02/2008 53.75p 53.75p 53.75p 53.75p 49156
19/02/2008 55.00p 55.00p 53.75p 53.75p 24878
18/02/2008 55.00p 55.00p 55.00p 55.00p 9548
15/02/2008 55.00p 55.00p 55.00p 55.00p 2321
14/02/2008 53.75p 55.00p 53.75p 55.00p 8357
13/02/2008 53.75p 53.75p 53.75p 53.75p 4427
12/02/2008 53.75p 56.25p 53.75p 53.75p 44324
11/02/2008 55.00p 60.50p 52.50p 53.75p 104158
08/02/2008 40.00p 58.75p 40.00p 55.00p 295635
07/02/2008 38.75p 40.00p 38.75p 40.00p 15407
06/02/2008 38.75p 43.75p 38.75p 38.75p 1202
05/02/2008 41.25p 41.25p 38.75p 38.75p 11157
04/02/2008 40.00p 41.25p 40.00p 41.25p 3197
01/02/2008 36.25p 40.00p 36.25p 40.00p 10582
31/01/2008 35.00p 36.25p 35.00p 36.25p 11851
30/01/2008 37.50p 37.50p 31.25p 35.00p 130189
29/01/2008 37.50p 37.50p 37.50p 37.50p 19510
28/01/2008 40.00p 40.00p 36.25p 37.50p 2800
25/01/2008 40.00p 43.75p 40.00p 40.00p 5576
24/01/2008 40.00p 40.00p 40.00p 40.00p 10514
23/01/2008 40.00p 40.00p 40.00p 40.00p 350
22/01/2008 40.00p 42.50p 40.00p 40.00p 4023
21/01/2008 38.75p 40.00p 21.25p 40.00p 17495
18/01/2008 41.25p 41.25p 38.75p 38.75p 9559
17/01/2008 42.50p 42.50p 41.25p 41.25p 4600
16/01/2008 42.50p 43.75p 41.25p 42.50p 117
15/01/2008 42.50p 42.50p 42.50p 42.50p 6867
14/01/2008 42.50p 42.50p 42.50p 42.50p 2330
11/01/2008 43.75p 46.25p 42.50p 42.50p 6898
10/01/2008 42.50p 46.25p 42.50p 43.75p 0
09/01/2008 42.50p 42.50p 42.50p 42.50p 4340
08/01/2008 41.25p 42.50p 41.25p 42.50p 7291
07/01/2008 41.25p 41.25p 41.25p 41.25p 13409
04/01/2008 40.00p 41.25p 40.00p 41.25p 20817
03/01/2008 42.50p 42.50p 40.00p 40.00p 10271
02/01/2008 42.50p 42.50p 42.50p 42.50p 12053
31/12/2007 40.00p 42.50p 40.00p 42.50p 33279
28/12/2007 41.25p 43.75p 40.00p 40.00p 2600
27/12/2007 40.00p 40.00p 40.00p 40.00p 364
24/12/2007 40.00p 40.00p 40.00p 40.00p 2500
21/12/2007 40.00p 40.00p 40.00p 40.00p 4016
20/12/2007 40.00p 43.75p 40.00p 40.00p 12516
19/12/2007 40.00p 40.00p 40.00p 40.00p 18510
18/12/2007 40.00p 43.75p 40.00p 40.00p 3000
17/12/2007 42.50p 42.50p 40.00p 40.00p 11385
14/12/2007 42.50p 42.50p 42.50p 42.50p 4000
13/12/2007 43.75p 43.75p 42.50p 42.50p 6229
12/12/2007 46.25p 46.25p 43.75p 43.75p 14631
11/12/2007 45.00p 45.00p 42.50p 42.50p 20313
10/12/2007 45.00p 45.00p 45.00p 45.00p 5869
07/12/2007 45.00p 45.00p 45.00p 45.00p 11246
06/12/2007 45.00p 45.00p 45.00p 45.00p 8300
05/12/2007 45.00p 45.00p 45.00p 45.00p 5000
04/12/2007 45.00p 45.00p 45.00p 45.00p 2436
03/12/2007 46.25p 46.25p 45.00p 45.00p 6235
30/11/2007 46.25p 46.25p 46.25p 46.25p 1179
29/11/2007 46.25p 46.25p 46.25p 46.25p 11030
28/11/2007 46.25p 46.25p 46.25p 46.25p 4358
27/11/2007 46.25p 46.25p 46.25p 46.25p 3000
26/11/2007 46.25p 47.50p 46.25p 46.25p 23632
23/11/2007 46.25p 46.25p 46.25p 46.25p 19931
22/11/2007 46.25p 46.25p 46.25p 46.25p 6140
21/11/2007 46.25p 46.25p 45.00p 46.25p 5653
20/11/2007 50.00p 50.00p 45.00p 46.25p 40983
19/11/2007 50.00p 50.00p 50.00p 50.00p 30364
16/11/2007 50.00p 50.00p 50.00p 50.00p 31877
15/11/2007 47.50p 47.50p 47.50p 47.50p 11503
14/11/2007 47.50p 47.50p 47.50p 47.50p 2878
13/11/2007 50.00p 50.00p 47.50p 47.50p 5270
12/11/2007 50.00p 50.00p 50.00p 50.00p 26611
09/11/2007 52.50p 52.50p 50.00p 50.00p 15287
08/11/2007 52.50p 52.50p 52.50p 52.50p 0
07/11/2007 52.50p 52.50p 52.50p 52.50p 2143
06/11/2007 52.50p 52.50p 52.50p 52.50p 12000
05/11/2007 52.50p 52.50p 52.50p 52.50p 18298
02/11/2007 52.50p 52.50p 52.50p 52.50p 42940
01/11/2007 52.50p 52.50p 52.50p 52.50p 7073
31/10/2007 52.50p 52.50p 52.50p 52.50p 214836
30/10/2007 53.75p 53.75p 52.50p 52.50p 79163
29/10/2007 53.75p 53.75p 53.75p 53.75p 43575
26/10/2007 53.75p 53.75p 53.75p 53.75p 273453
25/10/2007 55.00p 55.00p 53.75p 53.75p 557788
24/10/2007 55.00p 55.00p 55.00p 55.00p 343955
23/10/2007 55.00p 55.00p 55.00p 55.00p 512530
22/10/2007 55.00p 58.50p 52.20p 55.00p 8463
19/10/2007 55.00p 56.25p 53.75p 55.00p 40901
18/10/2007 55.00p 55.00p 55.00p 55.00p 12641
17/10/2007 55.00p 55.00p 55.00p 55.00p 20483
16/10/2007 55.00p 55.00p 55.00p 55.00p 11691
15/10/2007 55.00p 55.00p 55.00p 55.00p 12343
12/10/2007 55.00p 55.00p 55.00p 55.00p 8044
11/10/2007 53.75p 56.40p 50.50p 55.00p 11264
10/10/2007 53.75p 53.75p 53.75p 53.75p 10613
09/10/2007 53.75p 53.75p 53.75p 53.75p 12598
08/10/2007 48.75p 53.75p 48.75p 53.75p 11108

*Close Price adjusted for both dividends and splits