Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/08/2019 18.50p 19.50p 18.38p 19.00p 107507
06/08/2019 20.25p 20.25p 18.25p 18.50p 63310
05/08/2019 20.25p 20.67p 20.06p 20.25p 26472
02/08/2019 20.25p 20.93p 19.89p 20.25p 77591
01/08/2019 20.50p 20.95p 19.88p 20.25p 94447
31/07/2019 19.25p 22.00p 19.25p 20.50p 288135
30/07/2019 18.50p 19.50p 18.05p 19.25p 137526
29/07/2019 18.75p 18.75p 18.44p 18.50p 46677
26/07/2019 18.50p 19.00p 17.51p 18.75p 122088
25/07/2019 18.75p 18.80p 18.50p 18.50p 38738
24/07/2019 18.75p 18.80p 18.11p 18.75p 48378
23/07/2019 18.75p 19.00p 18.51p 18.75p 102383
22/07/2019 19.50p 19.67p 18.50p 18.75p 82183
19/07/2019 19.75p 20.00p 19.00p 19.50p 100412
18/07/2019 19.75p 20.00p 19.75p 19.75p 26961
17/07/2019 19.75p 20.00p 19.50p 19.75p 35568
16/07/2019 20.50p 21.00p 19.50p 19.75p 163769
15/07/2019 20.50p 20.75p 20.00p 20.50p 105731
12/07/2019 21.00p 21.00p 19.15p 20.50p 145573
11/07/2019 21.25p 21.25p 20.50p 21.00p 35829
10/07/2019 21.25p 21.25p 21.00p 21.25p 13423
09/07/2019 21.25p 21.50p 21.00p 21.25p 25145
08/07/2019 21.25p 21.50p 21.00p 21.25p 83029
05/07/2019 21.75p 21.90p 20.50p 21.25p 57888
04/07/2019 22.25p 22.25p 21.50p 21.75p 55998
03/07/2019 22.25p 22.50p 22.05p 22.25p 30731
02/07/2019 21.75p 22.50p 21.60p 22.25p 354592
01/07/2019 21.75p 22.50p 21.15p 21.75p 95071
28/06/2019 21.25p 22.00p 20.79p 21.75p 119917
27/06/2019 20.75p 22.40p 19.11p 21.25p 202162
26/06/2019 21.25p 21.98p 20.00p 21.25p 601824
25/06/2019 27.50p 30.00p 26.44p 27.50p 8751
24/06/2019 28.75p 30.00p 25.00p 27.50p 99396
21/06/2019 27.50p 30.00p 25.81p 28.75p 69582
20/06/2019 26.25p 29.50p 26.25p 27.50p 140860
19/06/2019 26.25p 27.33p 26.00p 26.25p 34038
18/06/2019 26.25p 27.40p 26.00p 26.25p 19932
17/06/2019 26.25p 27.50p 26.00p 26.25p 33060
14/06/2019 27.50p 28.35p 26.25p 26.25p 40246
13/06/2019 27.50p 28.50p 25.78p 27.50p 104052
12/06/2019 26.25p 27.45p 25.75p 26.25p 133994
11/06/2019 28.00p 30.00p 26.77p 27.00p 87573
10/06/2019 28.75p 28.85p 27.60p 28.00p 74031
07/06/2019 28.00p 29.47p 27.50p 28.00p 54960
06/06/2019 28.00p 28.50p 27.51p 28.00p 102408
05/06/2019 30.00p 31.50p 27.78p 28.00p 119310
04/06/2019 31.25p 32.20p 27.75p 28.75p 133922
03/06/2019 31.25p 37.08p 30.06p 30.50p 456274
31/05/2019 28.75p 31.00p 28.13p 29.75p 101195
30/05/2019 30.50p 30.50p 27.50p 28.75p 104713
29/05/2019 30.50p 30.85p 30.00p 30.50p 33465
28/05/2019 31.25p 31.25p 30.00p 30.50p 52204
24/05/2019 31.25p 32.50p 30.00p 31.25p 35891
23/05/2019 30.50p 31.40p 30.03p 31.25p 92570
22/05/2019 31.00p 31.87p 30.27p 30.50p 46616
21/05/2019 31.25p 32.06p 30.11p 31.00p 86884
20/05/2019 32.50p 32.75p 30.75p 30.75p 80453
17/05/2019 33.75p 33.75p 30.77p 32.50p 29857
16/05/2019 32.50p 36.65p 32.40p 32.40p 144874
15/05/2019 31.25p 32.50p 30.56p 32.50p 67597
14/05/2019 32.50p 32.95p 30.25p 31.25p 56776
13/05/2019 33.75p 33.75p 32.50p 32.50p 80172
10/05/2019 33.25p 34.38p 32.50p 33.75p 66110
09/05/2019 35.00p 35.73p 32.50p 33.25p 105383
08/05/2019 36.25p 40.00p 33.33p 35.00p 114321
07/05/2019 36.25p 37.05p 35.00p 36.25p 102082
03/05/2019 36.25p 37.05p 35.00p 36.25p 35817
02/05/2019 37.50p 38.81p 36.12p 36.25p 80329
01/05/2019 36.25p 39.00p 36.06p 37.50p 34883
30/04/2019 36.25p 37.50p 35.55p 37.50p 41292
29/04/2019 36.25p 37.49p 34.95p 36.25p 184249
26/04/2019 36.25p 37.45p 35.00p 36.25p 136556
25/04/2019 38.75p 38.75p 35.50p 36.25p 131497
24/04/2019 38.75p 40.00p 37.75p 38.75p 30336
23/04/2019 36.25p 39.45p 35.00p 38.75p 87825
18/04/2019 35.00p 36.50p 35.00p 35.00p 20998
17/04/2019 36.25p 36.70p 33.85p 35.00p 48599
16/04/2019 36.25p 37.45p 35.14p 36.25p 21291
15/04/2019 36.25p 37.50p 35.00p 36.25p 146492
12/04/2019 36.25p 36.85p 35.00p 36.25p 119494
11/04/2019 36.25p 37.00p 35.00p 36.25p 23386
10/04/2019 36.25p 36.25p 35.00p 36.25p 5350
09/04/2019 36.25p 36.45p 35.00p 36.25p 9307
08/04/2019 36.25p 37.50p 35.00p 36.25p 285534
05/04/2019 37.50p 37.50p 35.00p 36.25p 25843
04/04/2019 37.50p 38.65p 35.00p 37.50p 45089
03/04/2019 37.50p 39.75p 36.33p 37.50p 48807
02/04/2019 40.00p 42.50p 35.90p 37.50p 271208
01/04/2019 38.75p 39.19p 37.50p 38.25p 59520
29/03/2019 38.75p 40.90p 37.90p 38.75p 109286
28/03/2019 38.75p 39.40p 37.90p 38.75p 23335
27/03/2019 38.75p 40.68p 37.50p 38.75p 71515
26/03/2019 41.25p 41.25p 37.50p 38.75p 86310
25/03/2019 41.25p 42.44p 40.00p 41.25p 97742
22/03/2019 42.50p 43.50p 40.00p 41.25p 264434
21/03/2019 40.75p 43.50p 40.75p 42.50p 140353
20/03/2019 40.50p 42.00p 39.30p 40.75p 195378
19/03/2019 36.25p 41.88p 36.25p 40.50p 333926
18/03/2019 33.75p 36.72p 33.44p 36.25p 226568
15/03/2019 35.00p 35.00p 33.25p 33.75p 24298
14/03/2019 35.00p 37.50p 33.75p 33.75p 96252
13/03/2019 36.25p 37.50p 33.50p 37.50p 81561
12/03/2019 33.75p 36.35p 33.25p 36.25p 159600
11/03/2019 35.00p 36.08p 33.75p 33.75p 85972
08/03/2019 35.00p 36.67p 33.89p 35.00p 24889
07/03/2019 33.75p 36.75p 33.00p 35.00p 51994
06/03/2019 32.50p 35.00p 31.78p 33.75p 99495
05/03/2019 35.00p 35.75p 31.50p 32.50p 121232
04/03/2019 38.75p 42.50p 32.50p 35.00p 279008
01/03/2019 35.00p 40.00p 33.75p 38.75p 498271
28/02/2019 28.75p 37.50p 28.75p 35.00p 589408
27/02/2019 28.75p 30.00p 28.00p 30.00p 65613
26/02/2019 28.00p 29.16p 26.50p 28.75p 28894
25/02/2019 26.75p 29.20p 26.05p 28.00p 61826
22/02/2019 26.25p 27.50p 26.00p 26.75p 74842
21/02/2019 26.25p 27.50p 25.80p 26.25p 18830
20/02/2019 26.25p 27.40p 25.75p 26.25p 46010
19/02/2019 26.25p 27.50p 25.42p 26.25p 61624
18/02/2019 26.25p 26.77p 25.25p 26.25p 30410
15/02/2019 26.25p 27.00p 25.42p 26.25p 65652
14/02/2019 27.50p 27.50p 25.11p 26.25p 168614
13/02/2019 27.50p 28.66p 26.55p 27.50p 52127
12/02/2019 27.50p 30.00p 26.89p 27.50p 15849
11/02/2019 27.50p 28.70p 26.40p 27.50p 110351
08/02/2019 27.50p 30.00p 26.89p 27.50p 50982
07/02/2019 27.50p 29.10p 26.89p 27.50p 44833
06/02/2019 27.50p 29.10p 26.25p 27.50p 23759
05/02/2019 28.75p 29.33p 26.12p 27.50p 37165
04/02/2019 28.75p 30.00p 27.50p 28.75p 31551
01/02/2019 26.25p 29.37p 26.25p 28.75p 143695
31/01/2019 27.50p 27.50p 26.25p 26.25p 105651
30/01/2019 27.50p 28.67p 26.86p 27.50p 84683
29/01/2019 27.50p 28.85p 26.83p 27.50p 21986
28/01/2019 27.50p 28.97p 26.55p 27.50p 25407
25/01/2019 27.50p 29.25p 26.10p 27.50p 41973
24/01/2019 28.75p 28.75p 25.90p 27.50p 25031
23/01/2019 28.75p 29.88p 27.50p 28.75p 62910
22/01/2019 28.75p 29.37p 28.06p 28.75p 18635
21/01/2019 28.75p 29.63p 27.78p 28.75p 42031
18/01/2019 28.75p 29.50p 27.50p 28.75p 103870
17/01/2019 28.75p 29.75p 27.75p 28.75p 32508
16/01/2019 28.75p 29.37p 27.50p 28.75p 61834
15/01/2019 28.75p 30.00p 27.50p 28.75p 17125
14/01/2019 30.00p 30.00p 27.50p 28.75p 70202
11/01/2019 30.00p 31.50p 28.40p 30.00p 46441
10/01/2019 30.00p 32.50p 28.75p 30.00p 50606
09/01/2019 30.00p 31.75p 28.30p 30.00p 51956
08/01/2019 30.00p 32.00p 28.95p 30.00p 20757
07/01/2019 28.75p 32.05p 28.75p 30.00p 27684
04/01/2019 31.25p 31.82p 28.25p 28.75p 256734
03/01/2019 26.25p 40.00p 26.25p 31.25p 1114190
02/01/2019 26.25p 27.25p 26.12p 26.25p 6554
31/12/2018 26.25p 27.13p 26.10p 26.25p 1022
28/12/2018 28.75p 28.75p 26.25p 26.25p 26831
27/12/2018 23.75p 29.12p 23.75p 28.75p 145916
24/12/2018 23.75p 24.75p 23.00p 23.75p 37382
21/12/2018 27.50p 27.50p 22.55p 23.75p 213138
20/12/2018 28.75p 30.00p 25.95p 27.50p 158143
19/12/2018 27.50p 30.00p 26.56p 28.75p 184540
18/12/2018 30.00p 30.00p 26.50p 27.50p 223723
17/12/2018 30.00p 32.50p 27.50p 30.00p 49302
14/12/2018 30.00p 32.50p 28.94p 32.50p 74687
13/12/2018 31.25p 32.50p 28.40p 32.50p 221900
12/12/2018 33.75p 34.00p 30.56p 31.25p 77710
11/12/2018 35.00p 35.00p 32.50p 33.75p 60544
10/12/2018 35.00p 35.00p 33.50p 35.00p 57545
07/12/2018 35.00p 37.50p 32.50p 35.00p 22235
06/12/2018 35.00p 35.80p 33.50p 35.00p 56437
05/12/2018 35.00p 36.12p 34.15p 35.00p 60762
04/12/2018 35.00p 36.75p 34.13p 35.00p 31911
03/12/2018 35.00p 37.25p 33.25p 35.00p 106752
30/11/2018 35.00p 37.00p 33.25p 35.00p 42840
29/11/2018 35.00p 35.00p 33.50p 35.00p 5422
28/11/2018 35.00p 36.75p 33.25p 35.00p 41948
27/11/2018 35.00p 35.00p 33.37p 35.00p 124492
26/11/2018 35.00p 36.75p 34.15p 35.00p 30396
23/11/2018 35.00p 35.95p 34.08p 35.00p 4418
22/11/2018 35.00p 35.95p 34.00p 35.00p 27952
21/11/2018 35.00p 36.10p 33.30p 35.00p 65060
20/11/2018 37.50p 37.50p 32.50p 35.00p 136843
19/11/2018 38.75p 39.54p 35.00p 37.50p 79404
16/11/2018 38.75p 39.75p 37.75p 38.75p 61397
15/11/2018 38.75p 40.67p 36.27p 38.75p 209884
14/11/2018 38.75p 39.13p 36.25p 38.75p 93168
13/11/2018 38.75p 39.50p 37.65p 38.75p 5889
12/11/2018 38.75p 39.40p 38.00p 38.75p 48082
09/11/2018 38.75p 40.00p 37.56p 38.75p 126244
08/11/2018 38.75p 39.72p 37.63p 38.75p 30908
07/11/2018 40.00p 40.22p 37.50p 38.75p 39058
06/11/2018 40.00p 42.50p 38.93p 40.00p 15242
05/11/2018 40.00p 40.60p 38.93p 40.00p 11713
02/11/2018 40.00p 40.90p 39.25p 40.00p 66913
01/11/2018 38.75p 41.10p 38.75p 40.00p 64123
31/10/2018 38.75p 40.00p 38.75p 38.75p 51371
30/10/2018 37.50p 42.10p 37.15p 38.75p 186691
29/10/2018 37.50p 38.93p 36.85p 37.50p 53832
26/10/2018 36.25p 39.38p 36.25p 37.50p 1243373
25/10/2018 38.75p 41.50p 38.50p 40.00p 81823
24/10/2018 40.00p 41.25p 38.00p 38.75p 81571
23/10/2018 40.00p 41.50p 38.50p 40.00p 23661

*Close Price adjusted for both dividends and splits