Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/12/2021 285.00p 289.00p 250.20p 260.00p 372989
15/12/2021 270.00p 279.40p 252.50p 275.00p 201620
14/12/2021 252.50p 253.30p 236.00p 250.00p 264298
13/12/2021 262.50p 270.00p 250.00p 252.50p 132566
10/12/2021 260.00p 267.75p 250.00p 262.50p 72395
09/12/2021 272.50p 274.15p 253.33p 260.00p 195085
08/12/2021 285.00p 287.25p 270.00p 272.50p 77830
07/12/2021 277.50p 295.00p 268.33p 285.00p 178080
06/12/2021 290.00p 293.25p 268.50p 277.50p 147178
03/12/2021 295.00p 298.00p 275.55p 290.00p 188392
02/12/2021 307.50p 310.00p 292.20p 295.00p 107773
01/12/2021 315.00p 324.40p 296.00p 307.50p 185393
30/11/2021 292.50p 320.00p 281.67p 305.00p 267483
29/11/2021 295.00p 305.00p 270.10p 287.50p 330743
26/11/2021 285.00p 322.20p 255.00p 295.00p 797363
25/11/2021 257.50p 300.00p 257.50p 285.00p 911309
24/11/2021 225.00p 264.60p 202.60p 255.00p 1148042
23/11/2021 195.00p 239.03p 156.50p 217.50p 2830941
22/11/2021 227.50p 229.00p 191.00p 197.50p 525175
19/11/2021 245.00p 247.50p 205.00p 227.50p 777307
18/11/2021 257.50p 257.50p 235.00p 242.50p 332737
17/11/2021 257.50p 259.50p 247.00p 257.50p 141926
16/11/2021 267.50p 269.50p 236.60p 257.50p 684432
15/11/2021 285.00p 288.00p 265.00p 267.50p 175996
12/11/2021 280.00p 300.00p 275.00p 285.00p 170019
11/11/2021 280.00p 287.50p 272.00p 280.00p 118196
10/11/2021 285.00p 285.85p 260.00p 280.00p 506972
09/11/2021 297.50p 302.25p 280.55p 285.00p 203148
08/11/2021 302.50p 307.00p 291.25p 297.50p 103199
05/11/2021 295.00p 310.00p 290.00p 302.50p 114457
04/11/2021 295.00p 303.50p 285.00p 295.00p 316527
03/11/2021 317.50p 323.75p 277.55p 305.00p 642342
02/11/2021 330.00p 335.00p 308.50p 315.00p 171432
01/11/2021 320.00p 345.00p 315.00p 332.50p 119687
29/10/2021 315.00p 327.00p 310.00p 320.00p 134205
28/10/2021 312.50p 319.50p 306.90p 312.50p 82572
27/10/2021 305.00p 315.00p 296.21p 312.50p 262369
26/10/2021 322.50p 324.50p 300.50p 315.00p 240535
25/10/2021 340.00p 346.65p 300.50p 322.50p 316388
22/10/2021 332.50p 349.70p 323.50p 335.00p 131886
21/10/2021 337.50p 344.50p 320.00p 332.50p 197838
20/10/2021 347.50p 350.00p 332.50p 337.50p 123120
19/10/2021 350.00p 377.50p 346.75p 348.00p 272761
18/10/2021 315.00p 352.95p 315.00p 345.00p 362662
15/10/2021 325.00p 326.10p 310.20p 315.00p 73122
14/10/2021 322.50p 331.00p 320.00p 325.00p 38931
13/10/2021 330.00p 334.00p 315.00p 322.50p 74492
12/10/2021 340.00p 341.05p 326.25p 332.50p 50499
11/10/2021 342.50p 354.75p 335.00p 340.00p 226728
08/10/2021 342.50p 352.50p 330.00p 342.50p 119519
07/10/2021 302.50p 350.00p 301.00p 342.50p 345019
06/10/2021 302.50p 304.50p 296.00p 302.50p 103839
05/10/2021 315.00p 315.00p 281.94p 302.50p 508072
04/10/2021 320.00p 325.00p 310.10p 315.00p 99278
01/10/2021 327.50p 330.00p 316.00p 320.00p 83870
30/09/2021 337.50p 342.50p 315.00p 327.50p 176369
29/09/2021 320.00p 352.50p 319.45p 337.50p 178719
28/09/2021 320.00p 324.75p 315.00p 320.00p 78052
27/09/2021 337.50p 339.75p 316.00p 320.00p 102611
24/09/2021 337.50p 344.90p 335.50p 337.50p 62131
23/09/2021 317.50p 337.50p 312.50p 332.50p 143164
22/09/2021 315.00p 325.00p 310.00p 317.50p 74807
21/09/2021 332.50p 338.00p 312.75p 315.00p 121896
20/09/2021 330.00p 339.25p 327.50p 332.50p 77463
17/09/2021 330.00p 335.00p 326.25p 330.00p 73065
16/09/2021 342.50p 349.38p 320.00p 330.00p 287970
15/09/2021 347.50p 350.00p 336.00p 343.50p 64188
14/09/2021 347.50p 355.00p 345.00p 347.50p 64010
13/09/2021 345.00p 350.94p 330.75p 347.50p 101631
10/09/2021 340.00p 348.50p 331.50p 345.00p 89205
09/09/2021 347.50p 350.00p 335.00p 340.00p 70660
08/09/2021 322.50p 353.50p 321.75p 347.50p 186463
07/09/2021 330.00p 335.00p 305.55p 322.50p 328610
06/09/2021 347.50p 348.50p 327.50p 330.00p 135046
03/09/2021 345.00p 352.00p 335.00p 350.00p 119301
02/09/2021 355.00p 357.00p 340.00p 345.00p 88729
01/09/2021 367.50p 370.00p 346.00p 355.00p 212680
31/08/2021 370.00p 380.00p 360.55p 367.50p 167749
27/08/2021 362.50p 372.00p 353.00p 370.00p 171814
26/08/2021 357.50p 362.50p 342.50p 362.50p 162496
25/08/2021 367.50p 377.00p 335.56p 350.00p 476741
24/08/2021 317.50p 360.00p 286.65p 352.50p 913980
23/08/2021 350.00p 359.25p 315.50p 320.00p 438894
20/08/2021 385.00p 385.00p 321.25p 352.50p 956864
19/08/2021 420.00p 420.00p 357.50p 385.00p 655021
18/08/2021 420.00p 420.00p 406.15p 408.00p 196865
17/08/2021 432.50p 433.50p 405.00p 410.00p 374426
16/08/2021 442.50p 454.60p 425.55p 430.00p 164418
13/08/2021 447.50p 455.00p 435.00p 442.50p 202106
12/08/2021 450.00p 463.27p 443.25p 447.50p 150111
11/08/2021 457.50p 467.75p 448.25p 450.00p 318477
10/08/2021 442.50p 469.25p 440.55p 457.50p 302551
09/08/2021 452.50p 467.50p 418.00p 442.50p 430471
06/08/2021 487.50p 500.00p 420.00p 442.50p 371180
05/08/2021 417.50p 455.00p 414.00p 447.50p 499105
04/08/2021 417.50p 429.75p 407.00p 417.50p 175095
03/08/2021 420.00p 440.00p 402.50p 417.50p 438061
02/08/2021 437.50p 442.75p 415.00p 420.00p 420948
30/07/2021 465.00p 477.50p 430.00p 435.00p 963877
29/07/2021 400.00p 463.00p 395.00p 427.50p 805896
28/07/2021 385.00p 405.00p 381.20p 397.50p 285770
27/07/2021 377.50p 396.25p 373.00p 385.00p 254753
26/07/2021 370.00p 385.00p 366.25p 377.50p 220377
23/07/2021 357.50p 389.80p 355.00p 370.00p 278189
22/07/2021 357.50p 365.00p 341.10p 357.50p 212547
21/07/2021 370.00p 375.00p 352.50p 357.50p 219327
20/07/2021 370.00p 387.64p 362.00p 370.00p 365856
19/07/2021 335.00p 400.00p 312.25p 360.00p 659774
16/07/2021 330.00p 344.50p 320.00p 335.00p 178548
15/07/2021 337.50p 343.90p 307.00p 332.50p 284930
14/07/2021 340.00p 345.00p 330.00p 337.50p 145405
13/07/2021 350.00p 353.30p 336.00p 345.00p 175827
12/07/2021 357.50p 365.00p 343.50p 350.00p 154252
09/07/2021 357.50p 369.50p 355.00p 357.50p 147943
08/07/2021 355.00p 364.70p 344.00p 357.50p 182586
07/07/2021 362.50p 370.00p 341.40p 355.00p 370756
06/07/2021 380.00p 386.25p 345.30p 362.50p 423013
05/07/2021 332.50p 385.00p 332.50p 377.50p 724000
02/07/2021 332.50p 343.35p 323.75p 332.50p 371119
01/07/2021 335.00p 365.00p 311.00p 332.50p 1261150
30/06/2021 300.00p 312.50p 282.50p 287.50p 217198
29/06/2021 310.00p 315.00p 290.04p 300.00p 444121
28/06/2021 325.00p 325.00p 300.25p 310.00p 218785
25/06/2021 312.50p 340.00p 306.50p 314.00p 488841
24/06/2021 295.00p 335.00p 290.00p 312.50p 519018
23/06/2021 315.00p 335.00p 283.00p 295.00p 552200
22/06/2021 327.50p 339.50p 290.00p 315.00p 789508
21/06/2021 327.50p 377.50p 285.20p 327.50p 1437302
18/06/2021 373.75p 385.00p 310.00p 325.00p 1626014
17/06/2021 382.50p 386.85p 270.00p 360.00p 5115346
16/06/2021 370.00p 478.75p 351.88p 374.50p 5219834
15/06/2021 288.75p 360.00p 281.00p 350.00p 3787138
14/06/2021 247.50p 295.00p 247.50p 285.00p 2125018
11/06/2021 218.75p 260.00p 218.75p 242.50p 1883223
10/06/2021 222.50p 225.00p 205.65p 216.00p 772552
09/06/2021 190.00p 229.94p 190.00p 220.50p 2308788
08/06/2021 170.00p 194.00p 170.00p 190.00p 756009
07/06/2021 165.00p 174.50p 165.00p 170.00p 350618
04/06/2021 162.50p 178.90p 162.20p 166.25p 743529
03/06/2021 153.75p 165.00p 153.75p 162.50p 336434
02/06/2021 155.00p 158.50p 150.00p 153.75p 217070
01/06/2021 137.50p 169.00p 137.50p 151.00p 1364895
28/05/2021 125.00p 132.45p 125.00p 130.00p 160595
27/05/2021 125.00p 134.62p 125.00p 125.00p 121065
26/05/2021 130.00p 131.25p 124.15p 125.00p 98917
25/05/2021 110.00p 131.00p 103.00p 122.50p 665103
24/05/2021 136.25p 140.00p 130.00p 132.50p 144204
21/05/2021 132.50p 139.50p 130.50p 136.25p 140452
20/05/2021 127.50p 135.00p 127.50p 132.50p 155487
19/05/2021 132.50p 132.50p 122.62p 127.50p 286944
18/05/2021 148.75p 155.00p 130.00p 132.50p 952659
17/05/2021 122.50p 152.40p 120.55p 148.75p 1146278
14/05/2021 118.75p 125.00p 118.00p 121.25p 181824
13/05/2021 121.25p 122.50p 115.50p 122.50p 107883
12/05/2021 121.25p 124.00p 117.50p 122.50p 205867
11/05/2021 118.75p 124.00p 116.25p 121.25p 389514
10/05/2021 112.50p 124.90p 111.98p 118.75p 361241
07/05/2021 111.25p 114.90p 110.00p 112.50p 195503
06/05/2021 111.25p 112.23p 105.00p 111.25p 149504
05/05/2021 112.50p 114.17p 97.50p 111.25p 632075
04/05/2021 112.50p 115.00p 110.00p 112.50p 139053
30/04/2021 115.00p 117.00p 110.00p 112.50p 222003
29/04/2021 117.50p 120.00p 112.60p 115.00p 259097
28/04/2021 120.00p 122.40p 110.10p 117.50p 363180
27/04/2021 113.75p 122.50p 113.66p 120.00p 438188
26/04/2021 107.50p 119.75p 107.50p 113.75p 440418
23/04/2021 105.00p 114.20p 100.50p 107.50p 640876
22/04/2021 97.50p 105.00p 93.00p 103.75p 185103
21/04/2021 97.50p 98.50p 95.10p 97.50p 73468
20/04/2021 97.50p 98.61p 95.00p 97.50p 159193
19/04/2021 97.50p 99.45p 95.10p 97.50p 136157
16/04/2021 97.50p 100.00p 95.00p 97.50p 179430
15/04/2021 102.50p 104.50p 97.50p 97.50p 129518
14/04/2021 110.00p 112.50p 100.25p 102.50p 272205
13/04/2021 107.50p 120.16p 106.50p 110.00p 491530
12/04/2021 96.25p 114.00p 95.00p 107.50p 693119
09/04/2021 92.50p 98.13p 90.00p 96.25p 295419
08/04/2021 92.50p 95.00p 90.50p 92.50p 145852
07/04/2021 91.25p 96.50p 87.50p 92.50p 309931
06/04/2021 85.00p 94.25p 82.50p 91.25p 346363
01/04/2021 88.75p 91.00p 82.50p 85.00p 188975
31/03/2021 90.00p 91.00p 86.27p 88.75p 41955
30/03/2021 93.75p 93.75p 87.60p 90.00p 90071
29/03/2021 95.00p 96.50p 92.55p 93.75p 54392
26/03/2021 93.75p 97.50p 91.87p 95.00p 75481
25/03/2021 87.50p 98.00p 86.25p 98.00p 255469
24/03/2021 77.50p 95.50p 76.75p 88.75p 256280
23/03/2021 77.50p 79.90p 75.00p 77.50p 58186
22/03/2021 76.25p 78.75p 75.25p 77.50p 49738
19/03/2021 80.00p 81.25p 75.25p 76.25p 130045
18/03/2021 80.00p 81.90p 78.00p 80.00p 42919
17/03/2021 82.50p 82.50p 79.25p 80.00p 30694
16/03/2021 80.00p 85.00p 77.50p 81.25p 108958
15/03/2021 83.75p 83.75p 75.50p 80.00p 134331
12/03/2021 86.25p 87.75p 82.50p 83.75p 88460
11/03/2021 87.50p 87.50p 82.50p 86.25p 59344
10/03/2021 87.50p 89.88p 85.94p 87.50p 29370
09/03/2021 87.50p 88.90p 85.00p 87.50p 51500
08/03/2021 86.25p 89.25p 85.65p 87.50p 57923
05/03/2021 85.00p 87.50p 84.25p 86.25p 55517

*Close Price adjusted for both dividends and splits