Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/10/2025 26.50p 27.00p 25.00p 26.00p 229317
30/09/2025 26.50p 26.90p 26.00p 26.50p 132722
29/09/2025 26.50p 27.00p 26.00p 26.50p 148118
26/09/2025 26.50p 27.00p 26.00p 26.50p 142209
25/09/2025 27.00p 27.00p 26.00p 26.50p 121971
24/09/2025 27.00p 28.00p 26.00p 27.00p 446429
23/09/2025 27.00p 28.00p 26.31p 27.00p 178860
22/09/2025 27.00p 27.50p 26.00p 27.00p 101585
19/09/2025 27.00p 27.70p 26.30p 27.00p 210957
18/09/2025 27.50p 29.00p 26.00p 27.00p 597362
17/09/2025 25.50p 28.00p 24.67p 27.50p 325633
16/09/2025 24.00p 24.00p 23.50p 25.50p 896761
15/09/2025 24.00p 24.48p 22.20p 23.50p 545256
12/09/2025 24.00p 24.58p 23.00p 24.00p 132619
11/09/2025 25.25p 25.25p 24.75p 24.00p 482387
10/09/2025 25.25p 25.50p 24.30p 24.75p 332442
09/09/2025 22.00p 27.00p 22.00p 25.25p 1357401
08/09/2025 22.00p 23.00p 21.20p 22.00p 160584
05/09/2025 22.00p 23.00p 21.00p 22.00p 126604
04/09/2025 22.50p 23.00p 21.61p 22.00p 239654
03/09/2025 22.00p 23.00p 22.00p 22.50p 168504
02/09/2025 20.50p 22.50p 20.00p 22.00p 1299190
01/09/2025 21.00p 22.00p 19.00p 20.50p 249873
29/08/2025 21.00p 22.00p 20.00p 20.00p 355276
28/08/2025 21.00p 22.00p 20.00p 21.00p 115702
27/08/2025 21.00p 22.00p 20.00p 21.00p 225621
26/08/2025 22.00p 22.90p 20.10p 21.00p 588463
22/08/2025 23.50p 24.10p 21.00p 22.00p 541588
21/08/2025 24.25p 25.00p 23.56p 24.00p 192895
20/08/2025 26.00p 26.05p 22.16p 24.25p 1362555
19/08/2025 23.00p 29.00p 23.00p 26.00p 1977882
18/08/2025 19.50p 24.00p 19.50p 23.00p 883843
15/08/2025 19.25p 19.90p 19.20p 19.50p 132792
14/08/2025 19.25p 19.85p 18.51p 19.25p 79998
13/08/2025 18.00p 21.00p 18.00p 19.25p 944179
12/08/2025 16.50p 19.00p 16.50p 18.00p 455757
11/08/2025 16.50p 16.90p 16.00p 16.50p 125980
08/08/2025 16.50p 17.00p 16.00p 16.50p 274886
07/08/2025 16.50p 17.00p 16.00p 16.50p 147620
06/08/2025 16.50p 16.65p 16.00p 16.50p 225642
05/08/2025 17.00p 17.00p 15.60p 16.50p 325171
04/08/2025 17.00p 18.00p 16.10p 17.00p 142786
01/08/2025 17.00p 17.88p 16.25p 17.00p 300813
31/07/2025 17.00p 18.00p 16.25p 17.00p 106165
30/07/2025 17.00p 18.00p 16.10p 17.00p 47064
29/07/2025 18.00p 19.00p 16.60p 17.00p 217194
28/07/2025 18.00p 19.00p 17.14p 18.00p 196068
25/07/2025 18.00p 19.00p 17.00p 18.60p 165486
24/07/2025 18.00p 18.90p 17.38p 18.90p 54384
23/07/2025 18.00p 18.29p 17.14p 18.00p 61854
22/07/2025 18.00p 18.50p 17.13p 18.00p 64926
21/07/2025 18.00p 18.70p 17.00p 18.00p 124025
18/07/2025 18.00p 19.00p 17.30p 18.00p 149431
17/07/2025 18.00p 19.00p 17.25p 18.00p 275610
16/07/2025 18.00p 18.29p 17.00p 18.00p 39484
15/07/2025 18.00p 18.29p 17.00p 18.00p 46739
14/07/2025 19.00p 19.00p 17.26p 18.00p 141937
11/07/2025 19.00p 19.30p 17.50p 19.00p 455767
10/07/2025 19.25p 20.50p 18.16p 19.00p 271793
09/07/2025 19.75p 20.00p 18.22p 19.20p 318764
08/07/2025 21.00p 22.00p 19.15p 19.75p 473262
07/07/2025 21.00p 22.00p 20.00p 21.00p 282268
04/07/2025 19.75p 22.00p 19.63p 21.00p 773685
03/07/2025 19.50p 20.00p 18.44p 19.75p 558950
02/07/2025 18.50p 20.00p 18.00p 19.50p 605038
01/07/2025 16.00p 19.00p 16.00p 18.50p 965779
30/06/2025 15.50p 16.50p 14.50p 16.00p 277826
27/06/2025 15.00p 16.50p 14.50p 15.50p 116331
26/06/2025 14.50p 15.00p 14.22p 15.00p 125395
25/06/2025 14.50p 14.90p 14.13p 14.50p 303720
24/06/2025 14.25p 15.00p 13.55p 14.50p 118316
23/06/2025 14.75p 15.50p 13.61p 14.25p 394507
20/06/2025 14.75p 15.50p 14.00p 14.75p 365497
19/06/2025 15.75p 15.75p 13.88p 14.75p 644119
18/06/2025 15.75p 16.17p 15.00p 15.75p 210693
17/06/2025 14.50p 16.50p 14.35p 15.75p 423769
16/06/2025 14.25p 15.00p 14.05p 14.50p 202301
13/06/2025 14.00p 14.30p 13.50p 14.25p 114839
12/06/2025 14.00p 14.50p 13.50p 14.00p 242141
11/06/2025 14.00p 14.14p 13.66p 14.00p 256021
10/06/2025 14.00p 14.20p 13.61p 14.00p 532826
09/06/2025 14.25p 14.50p 13.76p 14.00p 247995
06/06/2025 14.25p 14.40p 14.00p 14.25p 111526
05/06/2025 14.25p 14.25p 14.00p 14.25p 137124
04/06/2025 14.25p 14.27p 14.00p 14.25p 144075
03/06/2025 14.25p 14.40p 14.00p 14.25p 137354
02/06/2025 14.25p 14.50p 14.00p 14.25p 232858
30/05/2025 15.00p 15.00p 14.00p 14.25p 411595
29/05/2025 15.00p 16.00p 14.00p 15.00p 386059
28/05/2025 15.00p 16.00p 14.00p 15.00p 461699
27/05/2025 15.00p 16.00p 14.00p 15.00p 838901
23/05/2025 15.50p 16.00p 14.50p 15.00p 180422
22/05/2025 15.50p 16.00p 15.00p 15.50p 363916
21/05/2025 16.00p 16.75p 15.20p 15.50p 419410
20/05/2025 16.00p 17.00p 15.00p 16.00p 495285
19/05/2025 16.00p 16.50p 15.26p 16.00p 118036
16/05/2025 16.25p 17.00p 15.26p 16.00p 181650
15/05/2025 16.50p 17.00p 15.30p 16.25p 168795
14/05/2025 17.50p 17.50p 16.00p 16.50p 331908
13/05/2025 17.50p 18.00p 16.26p 18.00p 186627
12/05/2025 17.50p 18.49p 16.30p 17.50p 282965
09/05/2025 18.00p 18.49p 16.26p 17.50p 280346
08/05/2025 17.00p 19.00p 16.92p 18.00p 175288
07/05/2025 17.00p 18.00p 16.50p 17.00p 395406
06/05/2025 17.00p 18.00p 16.00p 17.00p 256933
02/05/2025 17.00p 17.79p 16.61p 17.00p 168606
01/05/2025 17.00p 18.00p 16.61p 17.00p 39944
30/04/2025 17.50p 18.00p 16.30p 17.00p 295845
29/04/2025 17.50p 17.50p 16.00p 17.50p 122140
28/04/2025 16.50p 19.00p 16.00p 17.90p 767437
25/04/2025 16.00p 17.00p 15.30p 16.00p 73099
24/04/2025 16.00p 16.90p 15.50p 16.80p 116355
23/04/2025 17.25p 17.63p 15.03p 16.00p 803865
22/04/2025 17.50p 18.00p 16.50p 17.25p 78183
17/04/2025 18.50p 19.00p 17.00p 17.50p 1093818
16/04/2025 19.00p 20.00p 18.00p 18.50p 288121
15/04/2025 20.50p 20.60p 17.00p 19.00p 361420
14/04/2025 17.50p 22.00p 17.50p 20.50p 1236023
11/04/2025 17.50p 18.25p 16.84p 17.50p 115818
10/04/2025 17.50p 18.70p 16.10p 17.50p 265667
09/04/2025 17.50p 17.50p 16.00p 17.50p 263668
08/04/2025 15.50p 18.69p 14.00p 17.50p 1667360
07/04/2025 15.00p 16.00p 14.00p 15.00p 1792724
04/04/2025 13.25p 22.00p 13.25p 15.00p 2101229
03/04/2025 13.00p 13.50p 12.55p 13.25p 517694
02/04/2025 13.50p 14.00p 13.00p 13.00p 519824
01/04/2025 13.50p 14.00p 13.15p 13.50p 660483
31/03/2025 13.00p 13.50p 12.76p 13.50p 656079
28/03/2025 13.00p 13.50p 12.78p 13.00p 619528
27/03/2025 12.00p 13.25p 12.00p 13.00p 1560165
26/03/2025 11.25p 12.50p 11.15p 12.00p 1098551
25/03/2025 12.25p 12.25p 11.00p 11.25p 620654
24/03/2025 12.50p 12.50p 12.00p 12.25p 661268
21/03/2025 12.50p 13.00p 12.02p 12.50p 557765
20/03/2025 12.25p 13.03p 12.00p 12.50p 1342350
19/03/2025 12.50p 13.00p 12.00p 12.25p 1467664
18/03/2025 12.50p 12.79p 12.00p 12.50p 1115733
17/03/2025 13.50p 14.00p 12.26p 12.50p 654645
14/03/2025 14.00p 14.33p 13.00p 13.50p 932797
13/03/2025 13.50p 15.50p 12.50p 14.00p 6834082
12/03/2025 16.50p 17.00p 16.00p 16.50p 81673
11/03/2025 16.50p 16.85p 16.10p 16.50p 75168
10/03/2025 16.25p 16.95p 16.02p 16.50p 238902
07/03/2025 17.00p 17.50p 16.00p 16.25p 174301
06/03/2025 17.00p 17.14p 16.50p 17.00p 22837
05/03/2025 17.00p 17.50p 16.50p 17.00p 108821
04/03/2025 17.25p 17.50p 16.50p 17.00p 725064
03/03/2025 18.00p 18.35p 17.25p 17.25p 216970
28/02/2025 18.00p 18.40p 17.25p 18.00p 212537
27/02/2025 18.00p 18.50p 17.52p 18.00p 257458
26/02/2025 17.00p 18.00p 16.61p 18.00p 282712
25/02/2025 16.50p 17.40p 16.15p 17.00p 273533
24/02/2025 16.50p 17.00p 16.00p 16.50p 153557
21/02/2025 17.50p 18.00p 16.50p 16.50p 126721
20/02/2025 17.50p 18.00p 17.00p 17.50p 279950
19/02/2025 17.50p 18.00p 17.00p 17.50p 175321
18/02/2025 18.50p 19.00p 17.00p 17.50p 269664
17/02/2025 19.50p 19.50p 18.15p 18.50p 149864
14/02/2025 19.50p 19.50p 19.00p 19.50p 17764
13/02/2025 19.50p 19.68p 19.16p 19.50p 9008
12/02/2025 19.50p 19.85p 19.21p 19.50p 27413
11/02/2025 20.50p 21.00p 19.21p 19.50p 101716
10/02/2025 19.50p 20.80p 19.50p 20.50p 194346
07/02/2025 19.50p 20.00p 18.50p 18.50p 208915
06/02/2025 19.25p 19.99p 19.17p 19.50p 211697
05/02/2025 19.25p 19.50p 19.08p 19.25p 91332
04/02/2025 20.50p 20.67p 18.84p 19.25p 400182
03/02/2025 20.50p 21.00p 20.00p 20.50p 78631
31/01/2025 20.50p 21.00p 20.00p 20.50p 60207
30/01/2025 21.00p 21.40p 20.00p 20.50p 300385
29/01/2025 22.00p 23.00p 20.10p 21.00p 143278
28/01/2025 23.00p 24.00p 21.00p 22.00p 232048
27/01/2025 23.00p 23.00p 22.00p 23.00p 56975
24/01/2025 23.00p 23.00p 22.00p 23.00p 61458
23/01/2025 23.00p 24.00p 22.04p 23.00p 93374
22/01/2025 23.00p 23.75p 22.04p 23.00p 169681
21/01/2025 22.50p 24.00p 22.12p 23.00p 228244
20/01/2025 22.00p 23.00p 21.25p 22.50p 97281
17/01/2025 22.50p 23.00p 22.00p 22.00p 33045
16/01/2025 22.50p 23.00p 22.00p 22.50p 70252
15/01/2025 22.50p 22.89p 22.05p 22.50p 209473
14/01/2025 22.00p 23.00p 21.21p 22.50p 198321
13/01/2025 22.50p 22.50p 21.25p 22.00p 209406
10/01/2025 22.50p 23.00p 22.10p 22.50p 143330
09/01/2025 22.50p 23.00p 22.25p 22.50p 152805
08/01/2025 24.00p 25.00p 22.25p 22.50p 178531
07/01/2025 24.00p 25.00p 23.31p 24.00p 72159
06/01/2025 24.00p 25.00p 23.00p 24.00p 157034
03/01/2025 24.50p 24.50p 23.00p 24.00p 275939
02/01/2025 24.50p 25.00p 24.00p 24.50p 144544
31/12/2024 21.00p 25.00p 19.30p 24.50p 518483
30/12/2024 27.00p 28.00p 26.50p 27.00p 79295
27/12/2024 27.00p 27.40p 26.00p 27.00p 256845
24/12/2024 27.00p 28.00p 26.56p 27.00p 25737
23/12/2024 27.00p 27.70p 26.00p 27.00p 117261
20/12/2024 27.00p 28.00p 26.52p 27.00p 76801
19/12/2024 27.50p 28.00p 26.51p 27.00p 221593
18/12/2024 27.00p 28.00p 27.00p 27.50p 158651
17/12/2024 26.50p 27.75p 25.20p 27.00p 396073
16/12/2024 26.50p 27.00p 26.00p 27.00p 264022

*Close Price adjusted for both dividends and splits