Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/10/2007 48.75p 48.75p 48.75p 48.75p 26812
04/10/2007 48.75p 48.75p 48.75p 48.75p 8003
03/10/2007 48.75p 51.50p 45.00p 48.75p 54178
02/10/2007 57.50p 57.50p 47.50p 48.75p 81693
01/10/2007 56.25p 57.50p 56.25p 57.50p 30211
28/09/2007 56.25p 56.25p 56.25p 56.25p 4081
27/09/2007 56.25p 56.25p 56.25p 56.25p 3211
26/09/2007 56.25p 56.25p 56.25p 56.25p 15100
25/09/2007 60.00p 60.00p 56.25p 56.25p 3105
24/09/2007 60.00p 60.00p 60.00p 60.00p 600
21/09/2007 60.00p 60.00p 60.00p 60.00p 8302
20/09/2007 60.00p 60.00p 60.00p 60.00p 1301
19/09/2007 58.75p 61.50p 55.00p 60.00p 16326
18/09/2007 63.75p 63.75p 58.75p 58.75p 5400
17/09/2007 65.00p 65.00p 63.75p 63.75p 9617
14/09/2007 63.75p 65.00p 63.75p 65.00p 3870
13/09/2007 63.75p 63.75p 63.75p 63.75p 1500
12/09/2007 65.00p 65.00p 63.75p 63.75p 9233
11/09/2007 66.25p 66.25p 65.00p 65.00p 10960
10/09/2007 63.75p 66.25p 63.75p 66.25p 8108
07/09/2007 63.75p 63.75p 63.75p 63.75p 9772
06/09/2007 65.00p 65.00p 63.75p 63.75p 4337
05/09/2007 66.25p 66.25p 65.00p 65.00p 3538
04/09/2007 66.25p 66.25p 66.25p 66.25p 787
03/09/2007 66.25p 66.25p 66.25p 66.25p 22616
31/08/2007 66.25p 66.25p 66.25p 66.25p 300
30/08/2007 67.50p 67.50p 66.25p 66.25p 12122
29/08/2007 67.50p 67.50p 66.25p 67.50p 23769
28/08/2007 62.50p 67.50p 62.50p 67.50p 29401
24/08/2007 62.50p 62.50p 62.50p 62.50p 10000
23/08/2007 62.50p 62.50p 62.50p 62.50p 450
22/08/2007 62.50p 62.50p 62.50p 62.50p 891
21/08/2007 62.50p 62.50p 62.50p 62.50p 4312
20/08/2007 58.75p 62.50p 58.75p 62.50p 5916
17/08/2007 52.50p 58.75p 52.50p 58.75p 12919
16/08/2007 53.75p 53.75p 52.50p 52.50p 34184
15/08/2007 53.75p 53.75p 53.75p 53.75p 13351
14/08/2007 56.25p 56.25p 53.75p 53.75p 60616
13/08/2007 60.00p 60.00p 56.25p 56.25p 17973
10/08/2007 61.25p 61.25p 60.00p 60.00p 2223
09/08/2007 61.25p 61.25p 61.25p 61.25p 5013
08/08/2007 61.25p 61.25p 61.25p 61.25p 9728
07/08/2007 61.25p 61.25p 61.25p 61.25p 4798
06/08/2007 62.50p 62.50p 61.25p 61.25p 33923
03/08/2007 62.50p 62.50p 61.25p 62.50p 82245
02/08/2007 62.50p 62.50p 62.50p 62.50p 3290
01/08/2007 62.50p 62.50p 62.50p 62.50p 600
31/07/2007 66.25p 67.50p 63.75p 63.75p 17961
30/07/2007 66.25p 67.50p 66.25p 66.25p 4697
27/07/2007 66.25p 66.25p 66.25p 66.25p 4280
26/07/2007 66.25p 66.25p 66.25p 66.25p 4516
25/07/2007 66.25p 66.25p 66.25p 66.25p 5630
24/07/2007 67.50p 67.50p 66.25p 66.25p 13447
23/07/2007 67.50p 67.50p 67.50p 67.50p 3205
20/07/2007 66.25p 67.50p 66.25p 67.50p 6154
19/07/2007 66.25p 66.25p 66.25p 66.25p 12686
18/07/2007 66.25p 66.25p 66.25p 66.25p 28995
17/07/2007 66.25p 66.25p 66.25p 66.25p 10362
16/07/2007 70.00p 70.00p 66.25p 66.25p 35521
13/07/2007 70.00p 70.00p 70.00p 70.00p 4065
12/07/2007 71.25p 71.25p 70.00p 70.00p 5314
11/07/2007 71.25p 71.25p 71.25p 71.25p 6665
10/07/2007 71.25p 72.50p 71.25p 71.25p 4600
09/07/2007 71.25p 71.25p 71.25p 71.25p 8153
06/07/2007 71.25p 71.25p 71.25p 71.25p 6136
05/07/2007 71.25p 71.25p 71.25p 71.25p 3797
04/07/2007 73.75p 73.75p 71.25p 71.25p 21000
03/07/2007 73.75p 73.75p 73.75p 73.75p 18148
02/07/2007 73.75p 73.75p 71.25p 73.75p 20215
29/06/2007 73.75p 73.75p 71.25p 73.75p 1779
28/06/2007 73.75p 73.75p 73.75p 73.75p 2418
27/06/2007 73.75p 73.75p 73.75p 73.75p 11588
26/06/2007 73.75p 73.75p 73.75p 73.75p 12052
25/06/2007 73.75p 73.75p 73.75p 73.75p 32238
22/06/2007 72.50p 73.75p 72.50p 73.75p 36314
21/06/2007 71.25p 72.50p 71.25p 72.50p 19252
20/06/2007 73.75p 73.75p 72.50p 72.50p 12705
19/06/2007 75.00p 75.00p 73.75p 73.75p 40125
18/06/2007 75.00p 75.00p 75.00p 75.00p 13346
15/06/2007 76.25p 76.25p 75.00p 75.00p 21030
14/06/2007 76.25p 76.25p 76.25p 76.25p 5776
13/06/2007 76.25p 76.25p 76.25p 76.25p 18449
12/06/2007 76.25p 76.25p 75.00p 76.25p 43645
11/06/2007 76.25p 76.25p 73.75p 76.25p 0
08/06/2007 77.50p 77.50p 76.25p 76.25p 15581
07/06/2007 76.25p 76.25p 72.50p 76.25p 45639
06/06/2007 78.75p 78.75p 76.25p 77.50p 8512
05/06/2007 81.25p 81.25p 78.75p 78.75p 6287
04/06/2007 82.50p 82.50p 81.25p 81.25p 9162
01/06/2007 82.50p 82.50p 82.50p 82.50p 3952
31/05/2007 82.50p 82.50p 82.50p 82.50p 11049
30/05/2007 82.50p 82.50p 82.50p 82.50p 1200
29/05/2007 82.50p 82.50p 82.50p 82.50p 13836
25/05/2007 83.75p 83.75p 82.50p 82.50p 6721
24/05/2007 83.75p 83.75p 83.75p 83.75p 8133
23/05/2007 83.75p 83.75p 83.75p 83.75p 8844
22/05/2007 83.75p 83.75p 83.75p 83.75p 3730
21/05/2007 83.75p 83.75p 83.75p 83.75p 21015
18/05/2007 85.00p 85.00p 83.75p 83.75p 20160
17/05/2007 86.25p 86.25p 85.00p 85.00p 11204
16/05/2007 81.25p 86.25p 81.25p 86.25p 54022
15/05/2007 77.50p 82.50p 77.50p 81.25p 118548
14/05/2007 78.75p 78.75p 75.00p 75.00p 25800
11/05/2007 78.75p 78.75p 78.75p 78.75p 25480
10/05/2007 80.00p 80.00p 78.75p 78.75p 33163
09/05/2007 80.00p 80.00p 80.00p 80.00p 11427
08/05/2007 80.00p 80.00p 80.00p 80.00p 2969
04/05/2007 80.00p 80.00p 80.00p 80.00p 6612
03/05/2007 80.00p 81.25p 80.00p 80.00p 640
02/05/2007 81.25p 81.25p 80.00p 80.00p 23711
01/05/2007 68.75p 81.25p 68.75p 81.25p 87272
30/04/2007 68.75p 68.75p 68.75p 68.75p 19111
27/04/2007 71.25p 71.25p 65.00p 68.75p 67398
26/04/2007 70.00p 71.25p 70.00p 71.25p 7359
25/04/2007 72.50p 72.50p 70.00p 70.00p 45887
24/04/2007 75.00p 75.00p 72.50p 72.50p 37757
23/04/2007 77.50p 77.50p 75.00p 75.00p 20066
20/04/2007 76.25p 77.50p 76.25p 77.50p 51433
19/04/2007 78.75p 77.50p 75.00p 76.25p 59535
18/04/2007 78.75p 81.25p 78.75p 78.75p 19497
17/04/2007 78.75p 78.75p 76.25p 78.75p 20573
16/04/2007 78.75p 78.75p 77.50p 78.75p 43225
13/04/2007 82.50p 82.50p 78.75p 78.75p 28601
12/04/2007 80.00p 82.50p 80.00p 82.50p 19399
11/04/2007 77.50p 80.00p 77.50p 80.00p 21878
10/04/2007 85.00p 85.00p 76.25p 77.50p 47860
05/04/2007 85.00p 85.00p 83.75p 85.00p 30537
04/04/2007 90.00p 91.25p 83.75p 85.00p 50879
03/04/2007 90.00p 90.00p 90.00p 90.00p 26909
02/04/2007 86.25p 90.00p 86.25p 90.00p 58846
30/03/2007 86.25p 86.25p 86.25p 86.25p 5267
29/03/2007 86.25p 86.25p 86.25p 86.25p 10273
28/03/2007 83.75p 86.25p 82.50p 86.25p 9944
27/03/2007 87.50p 87.50p 83.75p 83.75p 17976
26/03/2007 87.50p 87.50p 87.50p 87.50p 10572
23/03/2007 87.50p 90.00p 87.50p 87.50p 1542
22/03/2007 90.00p 90.00p 87.50p 87.50p 16254
21/03/2007 91.25p 91.25p 90.00p 90.00p 15203
20/03/2007 91.25p 91.25p 91.25p 91.25p 60783
19/03/2007 91.25p 91.25p 91.25p 91.25p 12758
16/03/2007 91.25p 91.25p 91.25p 91.25p 23561
15/03/2007 90.00p 91.25p 90.00p 91.25p 31283
14/03/2007 95.00p 95.00p 90.00p 90.00p 30331
13/03/2007 95.00p 98.75p 93.75p 95.00p 23863
12/03/2007 95.00p 95.00p 95.00p 95.00p 17372
09/03/2007 91.25p 95.00p 91.25p 95.00p 59093
08/03/2007 93.75p 93.75p 91.25p 91.25p 25142
07/03/2007 95.00p 95.00p 93.75p 93.75p 19497
06/03/2007 96.25p 96.25p 95.00p 95.00p 39848
05/03/2007 102.50p 102.50p 93.75p 96.25p 47734
02/03/2007 102.50p 102.50p 102.50p 102.50p 14222
01/03/2007 102.50p 102.50p 102.50p 102.50p 65243
28/02/2007 100.00p 102.50p 92.50p 102.50p 93268
27/02/2007 115.00p 116.25p 102.50p 102.50p 149571
26/02/2007 105.00p 115.00p 105.00p 115.00p 300580
23/02/2007 96.25p 111.25p 95.00p 105.00p 228902
22/02/2007 92.50p 96.25p 92.50p 96.25p 59518
21/02/2007 91.25p 92.50p 91.25p 92.50p 141959
20/02/2007 91.25p 91.25p 91.25p 91.25p 124600
19/02/2007 86.25p 93.75p 86.25p 91.25p 185344
16/02/2007 81.25p 86.25p 81.25p 86.25p 151511
15/02/2007 82.50p 85.00p 81.25p 81.25p 37126
14/02/2007 82.50p 85.00p 82.50p 82.50p 78249
13/02/2007 81.25p 85.00p 81.25p 82.50p 42232
12/02/2007 80.00p 81.25p 80.00p 81.25p 41528
09/02/2007 80.00p 80.00p 80.00p 80.00p 57176
08/02/2007 82.50p 82.50p 78.75p 80.00p 56557
07/02/2007 90.00p 90.00p 82.50p 82.50p 111552
06/02/2007 96.25p 97.50p 85.00p 90.00p 280526
05/02/2007 87.50p 91.25p 87.50p 91.25p 185910
02/02/2007 86.25p 88.75p 86.25p 87.50p 58206
01/02/2007 78.75p 88.75p 78.75p 86.25p 192913
31/01/2007 77.50p 78.75p 77.50p 78.75p 22798
30/01/2007 77.50p 77.50p 77.50p 77.50p 12236
29/01/2007 77.50p 78.75p 73.75p 77.50p 54731
26/01/2007 81.25p 81.25p 75.00p 77.50p 51851
25/01/2007 82.50p 82.50p 81.25p 81.25p 19645
24/01/2007 83.75p 83.75p 81.25p 82.50p 70600
23/01/2007 85.00p 87.50p 81.25p 85.00p 80129
22/01/2007 91.25p 97.50p 86.25p 86.25p 205596
19/01/2007 87.50p 88.75p 87.50p 87.50p 59701
18/01/2007 87.50p 87.50p 83.75p 87.50p 85888
17/01/2007 92.50p 92.50p 86.25p 86.25p 59402
16/01/2007 88.75p 92.50p 82.50p 92.50p 353374
15/01/2007 83.75p 97.50p 83.75p 88.75p 678223
12/01/2007 67.50p 88.75p 67.50p 82.50p 456794
11/01/2007 65.00p 67.50p 65.00p 66.25p 395829
10/01/2007 55.00p 63.75p 55.00p 63.75p 264822
09/01/2007 55.00p 55.00p 55.00p 55.00p 83150
08/01/2007 40.00p 58.75p 41.25p 55.00p 151471
05/01/2007 35.00p 37.50p 35.00p 35.00p 5079
04/01/2007 35.00p 35.00p 35.00p 35.00p 17600
03/01/2007 35.00p 35.00p 35.00p 35.00p 0
02/01/2007 36.25p 37.50p 35.00p 35.00p 5475
29/12/2006 37.50p 37.50p 37.50p 37.50p 22000
28/12/2006 37.50p 38.75p 36.25p 37.50p 27342
27/12/2006 41.25p 41.25p 41.25p 41.25p 0
22/12/2006 41.25p 41.25p 41.25p 41.25p 3580
21/12/2006 35.00p 41.25p 32.50p 41.25p 2249
20/12/2006 41.25p 41.25p 38.75p 41.25p 1433

*Close Price adjusted for both dividends and splits