Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/09/2022 170.00p 194.65p 170.00p 192.50p 98160
29/09/2022 170.00p 172.50p 169.00p 170.00p 47049
28/09/2022 175.00p 177.50p 167.55p 170.00p 80954
27/09/2022 172.50p 176.80p 172.50p 175.00p 24794
26/09/2022 177.50p 178.30p 172.00p 172.50p 74601
23/09/2022 167.50p 180.00p 167.50p 177.50p 183297
22/09/2022 165.00p 170.00p 165.00p 167.50p 21717
21/09/2022 165.00p 168.00p 161.00p 165.00p 80966
20/09/2022 160.00p 169.00p 155.00p 165.00p 256526
19/09/2022 157.50p 161.00p 151.00p 160.00p 89494
16/09/2022 157.50p 161.00p 151.00p 160.00p 89494
15/09/2022 157.50p 157.50p 152.25p 155.00p 23569
14/09/2022 160.00p 160.00p 153.55p 155.00p 53450
13/09/2022 162.50p 165.00p 156.65p 160.00p 61858
12/09/2022 165.00p 174.60p 160.00p 162.50p 55704
09/09/2022 162.50p 165.00p 152.00p 160.00p 60405
08/09/2022 160.00p 163.50p 159.00p 162.50p 22130
07/09/2022 157.50p 162.50p 145.00p 160.00p 105921
06/09/2022 162.50p 162.50p 155.00p 157.50p 75625
05/09/2022 162.50p 163.33p 160.00p 162.50p 69837
02/09/2022 166.50p 166.50p 160.00p 162.50p 90752
01/09/2022 167.50p 168.00p 165.00p 166.50p 35116
31/08/2022 167.50p 168.97p 165.00p 167.50p 35230
30/08/2022 170.00p 173.22p 165.00p 167.50p 33831
29/08/2022 170.00p 174.00p 165.00p 170.00p 35205
26/08/2022 170.00p 174.00p 165.00p 170.00p 35205
25/08/2022 161.00p 177.00p 158.48p 170.00p 246282
24/08/2022 160.00p 162.00p 157.00p 161.00p 32158
23/08/2022 166.50p 166.50p 155.50p 160.00p 179866
22/08/2022 170.00p 170.32p 160.00p 166.50p 146555
19/08/2022 172.50p 175.00p 166.00p 170.00p 38724
18/08/2022 175.00p 175.00p 170.00p 172.50p 27986
17/08/2022 182.50p 182.66p 171.00p 175.00p 50006
16/08/2022 172.50p 185.00p 172.10p 182.50p 122512
15/08/2022 172.50p 179.00p 170.00p 172.50p 116938
12/08/2022 168.00p 175.00p 161.00p 172.50p 67589
11/08/2022 164.50p 169.00p 162.00p 168.00p 42180
10/08/2022 165.00p 167.60p 156.00p 164.50p 97488
09/08/2022 167.50p 170.50p 165.00p 165.00p 14853
08/08/2022 170.00p 171.89p 165.00p 167.50p 38666
05/08/2022 180.00p 180.00p 168.00p 170.00p 137979
04/08/2022 187.50p 189.50p 165.00p 180.00p 254086
03/08/2022 187.50p 190.00p 185.00p 187.50p 20422
02/08/2022 190.00p 190.95p 185.10p 187.50p 14706
01/08/2022 187.50p 193.00p 187.50p 190.00p 44158
29/07/2022 192.50p 192.50p 182.50p 190.00p 50955
28/07/2022 192.50p 216.00p 190.00p 192.50p 139626
27/07/2022 195.00p 195.00p 184.50p 184.50p 86407
26/07/2022 202.50p 202.50p 188.00p 195.00p 75495
25/07/2022 207.50p 210.05p 195.00p 200.00p 56131
22/07/2022 202.50p 210.05p 201.23p 207.50p 30971
21/07/2022 202.50p 216.00p 202.00p 202.50p 89751
20/07/2022 187.50p 204.50p 182.00p 202.50p 83267
19/07/2022 190.00p 192.50p 185.00p 187.50p 35011
18/07/2022 190.00p 199.00p 183.78p 190.00p 42868
15/07/2022 180.00p 188.00p 177.50p 185.00p 38467
14/07/2022 175.00p 183.47p 173.50p 182.50p 39400
13/07/2022 172.50p 179.70p 156.00p 175.00p 135609
12/07/2022 175.00p 179.00p 165.25p 170.00p 81804
11/07/2022 185.00p 188.00p 170.20p 172.50p 40907
08/07/2022 182.50p 190.00p 172.00p 185.00p 192485
07/07/2022 185.00p 188.00p 181.00p 185.00p 59705
06/07/2022 192.50p 193.90p 182.25p 185.00p 71771
05/07/2022 202.50p 202.50p 186.00p 192.50p 78235
04/07/2022 212.50p 218.83p 200.10p 202.50p 69183
01/07/2022 202.50p 206.90p 202.50p 205.00p 43082
30/06/2022 200.00p 205.00p 198.22p 202.50p 38319
29/06/2022 205.00p 207.50p 196.00p 200.00p 41922
28/06/2022 192.50p 210.00p 192.50p 205.00p 120462
27/06/2022 192.50p 193.65p 190.00p 192.50p 29192
24/06/2022 175.00p 198.00p 170.00p 192.50p 110159
23/06/2022 175.00p 180.00p 172.50p 180.00p 21286
22/06/2022 177.50p 179.00p 160.50p 175.00p 130042
21/06/2022 185.00p 185.87p 181.10p 185.00p 12751
20/06/2022 187.50p 189.00p 180.00p 185.00p 45178
17/06/2022 190.00p 191.90p 177.00p 187.50p 51570
16/06/2022 190.00p 192.90p 185.20p 190.00p 46219
15/06/2022 195.00p 199.00p 186.80p 190.00p 35895
14/06/2022 195.00p 199.90p 180.00p 195.00p 215455
13/06/2022 207.50p 218.00p 191.25p 195.00p 123307
10/06/2022 215.00p 218.88p 200.00p 207.50p 89841
09/06/2022 222.50p 222.50p 209.00p 215.00p 43774
08/06/2022 225.00p 225.88p 218.00p 220.50p 30541
07/06/2022 220.00p 224.95p 216.25p 223.00p 29816
06/06/2022 217.50p 225.00p 215.00p 220.00p 44735
03/06/2022 220.00p 220.00p 217.50p 217.50p 15520
02/06/2022 220.00p 220.00p 217.50p 217.50p 15520
01/06/2022 220.00p 220.00p 217.50p 217.50p 15520
31/05/2022 220.00p 220.00p 215.00p 217.50p 37503
30/05/2022 222.50p 223.15p 216.00p 217.50p 46997
27/05/2022 220.00p 224.80p 220.00p 222.50p 55071
26/05/2022 217.50p 224.90p 212.00p 220.00p 62177
25/05/2022 222.50p 225.00p 216.00p 222.00p 66538
24/05/2022 225.00p 230.00p 220.31p 222.50p 67340
23/05/2022 227.50p 228.55p 220.00p 225.00p 42941
20/05/2022 227.50p 234.48p 225.11p 230.00p 57311
19/05/2022 217.50p 235.00p 217.50p 227.50p 170939
18/05/2022 217.50p 224.00p 217.50p 217.50p 55369
17/05/2022 217.50p 224.18p 210.00p 217.50p 37067
16/05/2022 225.00p 228.25p 210.00p 216.50p 48610
13/05/2022 220.00p 264.00p 206.00p 225.00p 394047
12/05/2022 227.50p 233.89p 215.50p 220.00p 50688
11/05/2022 222.50p 228.00p 215.00p 227.50p 75177
10/05/2022 220.00p 234.00p 215.00p 222.50p 107963
09/05/2022 217.50p 224.80p 214.20p 220.00p 95721
06/05/2022 220.00p 220.00p 210.00p 215.00p 73839
05/05/2022 225.00p 237.00p 215.00p 220.00p 74384
04/05/2022 222.50p 229.00p 215.00p 225.00p 62130
03/05/2022 220.00p 229.00p 206.00p 225.00p 102327
02/05/2022 220.00p 228.75p 211.00p 220.00p 193362
29/04/2022 220.00p 228.75p 211.00p 220.00p 193362
28/04/2022 227.50p 247.77p 219.55p 220.00p 183126
27/04/2022 242.50p 248.88p 220.00p 222.50p 205928
26/04/2022 240.00p 240.00p 225.00p 240.00p 112366
25/04/2022 262.50p 262.50p 230.00p 240.00p 253247
22/04/2022 275.00p 289.00p 238.81p 260.00p 370854
21/04/2022 297.50p 304.70p 265.00p 275.00p 362362
20/04/2022 280.00p 309.00p 280.00p 295.00p 346082
19/04/2022 247.50p 295.00p 240.00p 282.00p 669912
14/04/2022 272.50p 272.50p 206.67p 247.50p 721191
13/04/2022 275.00p 345.00p 270.00p 270.00p 1777024
12/04/2022 197.50p 262.00p 197.50p 257.50p 760132
11/04/2022 183.50p 204.17p 180.00p 200.00p 453936
08/04/2022 145.00p 175.00p 145.00p 172.50p 299612
07/04/2022 140.00p 149.90p 137.60p 145.00p 149315
06/04/2022 125.00p 149.50p 125.00p 140.00p 484818
05/04/2022 125.00p 129.55p 120.00p 125.00p 92045
04/04/2022 125.00p 134.00p 121.50p 125.00p 92085
01/04/2022 120.00p 127.00p 115.00p 125.00p 87469
31/03/2022 120.00p 124.80p 115.00p 120.00p 194348
30/03/2022 125.00p 130.00p 115.00p 120.00p 143740
29/03/2022 125.00p 134.80p 119.36p 125.00p 167013
28/03/2022 122.50p 133.66p 111.00p 124.50p 246741
25/03/2022 122.50p 124.25p 115.00p 122.50p 51675
24/03/2022 125.00p 125.00p 120.00p 122.50p 11548
23/03/2022 122.50p 130.00p 120.00p 125.00p 41966
22/03/2022 122.50p 124.80p 115.00p 124.00p 64534
21/03/2022 127.50p 128.20p 116.00p 120.00p 75800
18/03/2022 132.50p 132.90p 125.00p 127.50p 54299
17/03/2022 140.00p 144.47p 130.00p 130.00p 138900
16/03/2022 132.50p 149.00p 131.00p 140.00p 171984
15/03/2022 125.00p 138.20p 124.00p 130.00p 137864
14/03/2022 117.50p 128.88p 110.00p 125.00p 127763
11/03/2022 117.50p 121.90p 110.00p 117.50p 42253
10/03/2022 122.50p 125.00p 110.00p 117.50p 163681
09/03/2022 127.50p 129.75p 92.50p 125.00p 1343908
08/03/2022 137.50p 139.75p 125.50p 127.50p 165184
07/03/2022 147.50p 147.50p 136.00p 137.50p 105454
04/03/2022 150.00p 154.80p 145.00p 147.50p 100661
03/03/2022 162.50p 162.50p 151.10p 152.50p 97259
02/03/2022 147.50p 165.00p 145.50p 162.50p 165280
01/03/2022 84.60p 170.00p 84.60p 147.50p 99054
28/02/2022 185.00p 186.64p 166.25p 167.50p 198955
25/02/2022 170.00p 190.00p 165.50p 182.50p 199372
24/02/2022 187.50p 187.50p 165.25p 170.00p 212969
23/02/2022 190.00p 200.00p 186.00p 187.50p 73959
22/02/2022 202.50p 205.00p 178.46p 187.50p 201657
21/02/2022 235.00p 247.78p 195.00p 205.00p 292868
18/02/2022 220.00p 249.90p 217.50p 235.00p 341203
17/02/2022 195.00p 233.21p 195.00p 220.00p 430126
16/02/2022 170.00p 207.50p 168.44p 195.00p 194380
15/02/2022 155.00p 183.50p 155.00p 170.00p 204081
14/02/2022 177.50p 177.50p 150.00p 160.00p 438963
11/02/2022 185.00p 190.00p 175.00p 177.50p 137540
10/02/2022 187.50p 190.00p 181.10p 185.00p 94911
09/02/2022 182.50p 189.72p 175.00p 187.50p 83313
08/02/2022 182.50p 187.25p 179.40p 182.50p 41417
07/02/2022 185.00p 190.00p 176.31p 182.50p 121824
04/02/2022 200.00p 200.00p 175.50p 185.00p 324099
03/02/2022 200.00p 204.90p 195.20p 200.00p 43010
02/02/2022 202.50p 207.00p 189.50p 189.50p 76662
01/02/2022 200.00p 207.50p 196.33p 202.50p 54150
31/01/2022 210.00p 215.00p 200.00p 200.00p 40156
28/01/2022 205.00p 222.00p 200.00p 210.00p 123914
27/01/2022 210.00p 214.00p 200.00p 205.00p 47559
26/01/2022 202.50p 225.00p 196.55p 210.00p 139812
25/01/2022 205.00p 215.00p 195.00p 200.00p 67754
24/01/2022 207.50p 210.00p 180.50p 205.00p 214286
21/01/2022 210.00p 215.00p 206.40p 207.50p 61328
20/01/2022 215.00p 217.40p 205.00p 210.00p 41140
19/01/2022 217.50p 221.40p 211.10p 215.00p 52053
18/01/2022 212.50p 222.00p 209.25p 217.50p 100174
17/01/2022 215.00p 228.99p 210.50p 212.50p 144672
14/01/2022 215.00p 223.50p 210.00p 215.00p 73626
13/01/2022 210.00p 219.45p 208.51p 215.00p 39010
12/01/2022 220.00p 225.00p 205.00p 210.00p 106235
11/01/2022 225.00p 228.25p 210.50p 220.00p 87290
10/01/2022 230.00p 235.00p 220.00p 225.00p 80724
07/01/2022 230.00p 238.50p 225.00p 230.00p 81957
06/01/2022 217.50p 233.50p 212.77p 230.00p 199114
05/01/2022 235.00p 238.45p 215.00p 217.50p 318885
04/01/2022 245.00p 249.80p 230.02p 235.00p 189014
31/12/2021 252.50p 252.50p 240.00p 245.00p 31779
30/12/2021 252.50p 252.50p 241.50p 252.50p 95438
29/12/2021 260.00p 262.00p 238.30p 252.50p 125237
24/12/2021 265.00p 268.75p 255.50p 260.00p 27982
23/12/2021 262.50p 269.70p 256.25p 265.00p 76375
22/12/2021 260.00p 275.00p 256.77p 262.50p 70047
21/12/2021 255.00p 272.00p 242.50p 260.00p 151309
20/12/2021 277.50p 277.50p 251.00p 255.00p 139511

*Close Price adjusted for both dividends and splits