Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
06/12/2013 30.00p 32.50p 27.50p 32.50p 72215
05/12/2013 31.25p 31.25p 28.75p 30.00p 87377
04/12/2013 31.25p 32.50p 30.00p 31.25p 114339
03/12/2013 28.75p 34.50p 28.75p 31.25p 707073
02/12/2013 31.25p 35.59p 27.63p 28.75p 836608
29/11/2013 28.75p 28.75p 27.50p 28.75p 62021
28/11/2013 28.75p 28.95p 27.50p 28.75p 66721
27/11/2013 28.75p 30.00p 28.50p 28.75p 109637
26/11/2013 28.75p 29.15p 27.75p 28.75p 94121
25/11/2013 30.00p 31.00p 28.50p 28.75p 109622
22/11/2013 30.00p 32.50p 27.83p 30.00p 191010
21/11/2013 28.75p 31.00p 27.75p 30.00p 467500
20/11/2013 30.00p 31.00p 28.10p 28.75p 139815
19/11/2013 31.25p 31.25p 28.05p 30.00p 102441
18/11/2013 31.25p 32.49p 30.00p 31.25p 155818
15/11/2013 28.75p 33.05p 28.75p 31.25p 490456
14/11/2013 30.00p 31.00p 28.75p 28.75p 81902
13/11/2013 28.75p 31.20p 28.75p 30.00p 253271
12/11/2013 31.25p 31.88p 28.50p 28.75p 414457
11/11/2013 31.25p 32.50p 30.77p 31.25p 172851
08/11/2013 31.25p 34.50p 31.25p 31.25p 229844
07/11/2013 31.25p 34.50p 31.25p 31.25p 160008
06/11/2013 33.75p 34.50p 30.00p 31.25p 399431
05/11/2013 31.25p 34.50p 31.25p 33.75p 1211062
04/11/2013 35.00p 37.00p 30.00p 31.25p 828385
01/11/2013 35.00p 37.50p 30.05p 35.00p 2051335
31/10/2013 38.75p 40.00p 37.53p 38.75p 111447
30/10/2013 40.00p 42.35p 37.50p 38.75p 296586
29/10/2013 38.75p 41.45p 38.75p 38.75p 146725
28/10/2013 40.00p 41.95p 38.75p 38.75p 161392
25/10/2013 42.50p 43.12p 37.91p 40.00p 102204
24/10/2013 42.50p 43.25p 40.65p 42.50p 79047
23/10/2013 45.00p 45.00p 40.50p 42.50p 153814
22/10/2013 43.75p 45.00p 43.35p 45.00p 38889
21/10/2013 45.00p 46.45p 42.50p 43.75p 112675
18/10/2013 45.00p 47.00p 42.50p 45.00p 15783
17/10/2013 45.00p 45.00p 43.30p 45.00p 88231
16/10/2013 45.00p 45.00p 42.52p 45.00p 224590
15/10/2013 46.25p 46.25p 43.00p 45.00p 175174
14/10/2013 46.25p 46.25p 43.55p 46.25p 34759
11/10/2013 46.25p 46.75p 45.00p 46.25p 56848
10/10/2013 47.50p 48.75p 45.05p 46.25p 186696
09/10/2013 47.50p 50.00p 46.75p 50.00p 16710
08/10/2013 47.50p 49.38p 46.75p 47.50p 177711
07/10/2013 48.75p 49.38p 45.00p 47.50p 83702
04/10/2013 47.50p 49.65p 46.33p 48.75p 107971
03/10/2013 47.50p 50.00p 46.75p 47.50p 69725
02/10/2013 47.50p 49.25p 46.40p 47.50p 115314
01/10/2013 46.25p 52.00p 46.05p 47.50p 147154
30/09/2013 47.50p 48.50p 45.55p 46.25p 95403
27/09/2013 48.75p 50.00p 45.00p 47.50p 68041
26/09/2013 47.50p 48.75p 46.35p 48.75p 113412
25/09/2013 48.75p 48.95p 45.50p 47.50p 68020
24/09/2013 53.75p 59.00p 47.50p 48.75p 256765
23/09/2013 47.50p 48.85p 46.25p 47.50p 38883
20/09/2013 48.75p 49.00p 45.05p 47.50p 54379
19/09/2013 48.75p 49.15p 47.50p 48.75p 22797
18/09/2013 50.00p 51.50p 47.50p 48.75p 45078
17/09/2013 50.00p 52.50p 47.50p 50.00p 112492
16/09/2013 50.00p 50.40p 47.50p 50.00p 37426
13/09/2013 50.00p 51.13p 47.55p 50.00p 49469
12/09/2013 50.00p 51.27p 45.80p 50.00p 131362
11/09/2013 48.75p 52.50p 45.33p 50.00p 128336
10/09/2013 46.25p 49.45p 45.00p 48.75p 242604
09/09/2013 47.50p 47.50p 45.03p 46.25p 69324
06/09/2013 47.50p 47.75p 45.75p 47.50p 43663
05/09/2013 46.25p 47.50p 45.28p 47.50p 103840
04/09/2013 47.50p 47.50p 45.62p 46.25p 54814
03/09/2013 47.50p 48.12p 46.55p 47.50p 77436
02/09/2013 47.50p 49.00p 45.80p 47.50p 48236
30/08/2013 47.50p 48.25p 45.00p 47.50p 26433
29/08/2013 50.00p 50.00p 45.00p 47.50p 192066
28/08/2013 47.50p 50.00p 45.50p 50.00p 88745
27/08/2013 47.50p 48.75p 45.05p 47.50p 85609
23/08/2013 50.00p 52.50p 47.50p 48.75p 91017
22/08/2013 46.25p 51.00p 45.52p 50.00p 102948
21/08/2013 46.25p 46.90p 45.75p 46.25p 42186
20/08/2013 46.25p 48.06p 45.17p 46.25p 62945
19/08/2013 47.50p 47.50p 45.00p 46.25p 137182
16/08/2013 46.25p 48.95p 45.00p 47.50p 89196
15/08/2013 47.50p 48.40p 45.55p 46.25p 20726
14/08/2013 47.50p 48.50p 46.18p 47.50p 45206
13/08/2013 48.75p 49.00p 45.90p 47.50p 67068
12/08/2013 52.50p 54.95p 45.00p 48.75p 136325
09/08/2013 48.75p 48.75p 47.50p 48.75p 69256
08/08/2013 48.75p 48.75p 45.80p 48.75p 35450
07/08/2013 48.75p 50.00p 47.50p 50.00p 64372
06/08/2013 47.50p 50.63p 45.00p 48.75p 127979
05/08/2013 46.25p 47.60p 45.05p 46.25p 68170
02/08/2013 46.25p 47.00p 45.10p 46.25p 11871
01/08/2013 47.50p 47.50p 45.03p 46.25p 36563
31/07/2013 48.75p 48.75p 46.25p 47.50p 57287
30/07/2013 47.50p 49.15p 46.60p 48.75p 104335
29/07/2013 47.50p 49.25p 47.50p 47.50p 29104
26/07/2013 48.75p 49.25p 46.25p 47.50p 75709
25/07/2013 47.50p 49.30p 47.00p 48.75p 28690
24/07/2013 47.50p 49.38p 47.00p 47.50p 39687
23/07/2013 47.50p 48.98p 46.80p 47.50p 334242
22/07/2013 47.50p 49.40p 46.25p 47.50p 43201
19/07/2013 47.50p 50.00p 45.00p 47.50p 35467
18/07/2013 47.50p 48.50p 45.00p 47.50p 95410
17/07/2013 47.50p 49.25p 46.00p 47.50p 38258
16/07/2013 50.00p 51.25p 45.68p 46.25p 44621
15/07/2013 51.25p 57.50p 47.55p 50.00p 143519
12/07/2013 48.75p 52.00p 48.05p 50.00p 47804
11/07/2013 50.00p 50.00p 47.50p 48.75p 34876
10/07/2013 50.00p 51.25p 47.50p 50.00p 35956
09/07/2013 47.50p 53.30p 46.88p 50.00p 75816
08/07/2013 52.50p 54.25p 46.33p 47.50p 133835
05/07/2013 53.75p 59.95p 51.75p 52.50p 191107
04/07/2013 42.50p 57.25p 41.20p 53.75p 282898
03/07/2013 43.75p 43.75p 40.50p 42.50p 41015
02/07/2013 43.75p 45.00p 42.55p 43.75p 92381
01/07/2013 45.00p 45.00p 42.50p 43.75p 67510
28/06/2013 45.00p 47.50p 43.40p 47.50p 35786
27/06/2013 45.00p 45.25p 43.00p 45.00p 47934
26/06/2013 46.25p 46.25p 43.00p 45.00p 26168
25/06/2013 47.50p 47.50p 44.11p 46.25p 53046
24/06/2013 47.50p 48.20p 45.00p 47.50p 50479
21/06/2013 47.50p 49.50p 46.10p 47.50p 19608
20/06/2013 46.25p 48.75p 44.75p 47.50p 23478
19/06/2013 47.50p 47.50p 43.60p 46.25p 63423
18/06/2013 47.50p 48.75p 45.00p 47.50p 95870
17/06/2013 47.50p 50.00p 45.05p 47.50p 79072
14/06/2013 46.25p 48.10p 45.00p 47.50p 36419
13/06/2013 45.00p 47.50p 44.05p 46.25p 39944
12/06/2013 46.25p 46.25p 43.70p 45.00p 37383
11/06/2013 46.25p 47.20p 43.30p 46.25p 43417
10/06/2013 46.25p 46.25p 42.50p 46.25p 86574
07/06/2013 46.25p 48.75p 43.43p 46.25p 165155
06/06/2013 46.25p 47.25p 45.00p 46.25p 113921
05/06/2013 48.75p 48.75p 45.00p 46.25p 53222
04/06/2013 50.00p 51.00p 47.50p 48.75p 82930
03/06/2013 50.00p 52.00p 48.00p 50.00p 50374
31/05/2013 50.00p 51.00p 48.50p 50.00p 106322
30/05/2013 48.75p 51.10p 48.05p 48.75p 67877
29/05/2013 50.00p 51.00p 48.55p 48.75p 28542
28/05/2013 53.75p 53.85p 49.30p 50.00p 78613
24/05/2013 53.75p 54.45p 52.50p 53.75p 101482
23/05/2013 56.25p 62.49p 52.50p 53.75p 293408
22/05/2013 46.25p 64.50p 45.50p 57.50p 487146
21/05/2013 47.50p 50.00p 42.00p 46.25p 245953
20/05/2013 42.50p 50.00p 41.50p 47.50p 153491
17/05/2013 42.50p 45.00p 40.00p 42.50p 184776
16/05/2013 45.00p 45.85p 42.50p 42.50p 106249
15/05/2013 46.25p 46.75p 40.90p 45.00p 240587
14/05/2013 48.75p 48.75p 45.50p 46.25p 223164
13/05/2013 48.75p 50.00p 47.50p 48.75p 172962
10/05/2013 48.75p 50.00p 47.50p 48.75p 132930
09/05/2013 48.75p 49.50p 47.50p 48.75p 30887
08/05/2013 50.00p 50.00p 48.00p 48.75p 133893
07/05/2013 50.00p 51.25p 48.17p 50.00p 84495
03/05/2013 51.25p 51.85p 49.00p 50.00p 66200
02/05/2013 51.25p 51.85p 50.00p 51.25p 17448
01/05/2013 52.50p 53.97p 50.00p 51.25p 82359
30/04/2013 52.50p 54.45p 51.75p 52.50p 59332
29/04/2013 51.25p 59.50p 50.05p 52.50p 205581
26/04/2013 50.00p 51.73p 47.80p 51.25p 103082
25/04/2013 52.50p 52.50p 48.75p 50.00p 114336
24/04/2013 51.25p 53.10p 48.00p 51.25p 177404
23/04/2013 52.50p 52.50p 48.80p 50.00p 143945
22/04/2013 55.00p 58.75p 52.40p 52.50p 120941
19/04/2013 53.75p 57.50p 50.00p 51.25p 84910
18/04/2013 53.75p 55.00p 50.00p 53.75p 100428
17/04/2013 53.75p 57.50p 53.50p 55.00p 135366
16/04/2013 58.75p 58.75p 53.30p 53.75p 95582
15/04/2013 57.50p 59.45p 56.25p 58.75p 85150
12/04/2013 55.00p 57.50p 53.25p 57.50p 85256
11/04/2013 55.00p 56.00p 52.50p 55.00p 72425
10/04/2013 56.25p 56.25p 53.63p 55.00p 59507
09/04/2013 56.25p 56.50p 55.25p 56.25p 70961
08/04/2013 56.25p 57.00p 53.25p 56.25p 43147
05/04/2013 56.25p 57.50p 55.00p 56.25p 131348
04/04/2013 60.00p 60.00p 52.50p 56.25p 150341
03/04/2013 62.50p 62.50p 58.00p 60.00p 40762
02/04/2013 60.00p 63.25p 57.75p 62.50p 62878
28/03/2013 56.25p 61.87p 56.25p 60.00p 84750
27/03/2013 58.75p 60.50p 54.03p 56.25p 125918
26/03/2013 57.50p 64.25p 56.25p 58.75p 113667
25/03/2013 60.00p 61.60p 55.05p 57.50p 229813
22/03/2013 62.50p 65.00p 58.00p 60.00p 151843
21/03/2013 58.75p 65.05p 58.75p 62.50p 152942
20/03/2013 56.25p 61.00p 56.25p 58.75p 57735
19/03/2013 60.00p 61.00p 55.60p 56.25p 175417
18/03/2013 63.75p 64.25p 57.50p 60.00p 123761
15/03/2013 63.75p 65.00p 61.00p 63.75p 84895
14/03/2013 63.75p 65.00p 62.60p 63.75p 138801
13/03/2013 61.25p 67.50p 61.00p 63.75p 237639
12/03/2013 62.50p 63.87p 58.75p 61.25p 139407
11/03/2013 60.00p 64.50p 59.25p 62.50p 109455
08/03/2013 55.00p 67.50p 50.75p 60.00p 507921
07/03/2013 57.50p 60.45p 52.75p 55.00p 256179
06/03/2013 61.25p 62.00p 55.00p 57.50p 236135
05/03/2013 61.25p 62.02p 59.00p 61.25p 91154
04/03/2013 63.75p 65.50p 58.00p 61.25p 211610
01/03/2013 68.75p 69.13p 62.50p 63.75p 553633
28/02/2013 70.00p 71.00p 66.00p 67.50p 120027
27/02/2013 70.00p 72.50p 68.75p 70.00p 67421
26/02/2013 66.25p 71.25p 64.00p 70.00p 169927
25/02/2013 70.00p 71.25p 65.00p 67.50p 234346

*Close Price adjusted for both dividends and splits