Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Sell Crest Nicholson Holdings (CRST) by Steve Moore in ShareProphets
- Buy Property Franchise Group (TPFG) by Canaccord Genuity
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Eagle Eye Solutions Group (EYE) by Canaccord Genuity
- Buy Itaconix (ITX) by Canaccord Genuity
- Overweight Wise Class A (WISE) by JP Morgan
- Avoid Ocado Group (OCDO) by Steve Moore in ShareProphets
- Overweight Future (FUTR) by JP Morgan
- Neutral Globaldata (DATA) by JP Morgan
- Hold Rotork (ROR) by Deutsche Bank
- Buy IntegraFin Holding (IHP) by Jefferies
- Buy Globaldata (DATA) by Berenberg
- Outperform Rio Tinto (RIO) by ODDO BHF
- Neutral BP (BP.) by UBS
- Neutral BP (BP.) by JP Morgan
Sareum Holdings (SAR) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/02/2009 | 4.75p | 5.00p | 4.25p | 5.00p | 61909 |
| 24/02/2009 | 4.75p | 4.75p | 4.50p | 4.75p | 30265 |
| 23/02/2009 | 4.25p | 4.75p | 4.25p | 4.75p | 46597 |
| 20/02/2009 | 5.50p | 5.50p | 5.00p | 5.00p | 46950 |
| 19/02/2009 | 5.50p | 5.50p | 5.50p | 5.50p | 52510 |
| 18/02/2009 | 6.50p | 6.50p | 4.75p | 5.50p | 165564 |
| 17/02/2009 | 7.00p | 7.00p | 6.50p | 6.50p | 53159 |
| 16/02/2009 | 7.25p | 7.25p | 7.00p | 7.00p | 43702 |
| 13/02/2009 | 8.50p | 8.50p | 7.25p | 7.25p | 62315 |
| 12/02/2009 | 8.75p | 9.75p | 8.50p | 8.50p | 342476 |
| 11/02/2009 | 9.00p | 10.00p | 8.75p | 8.75p | 388504 |
| 10/02/2009 | 6.75p | 9.25p | 6.50p | 8.75p | 762830 |
| 09/02/2009 | 5.50p | 8.75p | 5.50p | 6.75p | 544967 |
| 06/02/2009 | 2.75p | 7.00p | 2.75p | 5.50p | 1395409 |
| 05/02/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 167819 |
| 04/02/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 03/02/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 02/02/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 2553 |
| 30/01/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 13485 |
| 29/01/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 4500 |
| 28/01/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 27/01/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 11036 |
| 26/01/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 6877 |
| 23/01/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 14779 |
| 22/01/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 8000 |
| 21/01/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 5546 |
| 20/01/2009 | 3.00p | 3.00p | 2.75p | 2.75p | 200 |
| 19/01/2009 | 3.25p | 3.25p | 3.00p | 3.00p | 65657 |
| 16/01/2009 | 4.25p | 4.50p | 3.25p | 3.25p | 172779 |
| 15/01/2009 | 4.25p | 4.25p | 4.25p | 4.25p | 11852 |
| 14/01/2009 | 5.25p | 5.25p | 4.25p | 4.25p | 15127 |
| 13/01/2009 | 5.75p | 5.75p | 5.50p | 5.50p | 0 |
| 12/01/2009 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 09/01/2009 | 5.75p | 5.75p | 5.75p | 5.75p | 20000 |
| 08/01/2009 | 5.75p | 5.75p | 5.75p | 5.75p | 3094 |
| 07/01/2009 | 5.75p | 5.75p | 5.75p | 5.75p | 59608 |
| 06/01/2009 | 5.50p | 5.75p | 5.50p | 5.75p | 1080 |
| 05/01/2009 | 5.75p | 5.75p | 5.50p | 5.75p | 10172 |
| 02/01/2009 | 5.75p | 5.75p | 5.75p | 5.75p | 46882 |
| 31/12/2008 | 5.75p | 5.75p | 5.75p | 5.75p | 601 |
| 30/12/2008 | 6.00p | 6.00p | 5.50p | 5.75p | 8381 |
| 29/12/2008 | 6.25p | 6.25p | 6.00p | 6.00p | 30115 |
| 24/12/2008 | 6.25p | 6.25p | 6.25p | 6.25p | 15200 |
| 23/12/2008 | 6.25p | 6.25p | 6.25p | 6.25p | 85137 |
| 22/12/2008 | 6.25p | 6.25p | 6.00p | 6.25p | 206604 |
| 19/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 18/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 17/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 16/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 15/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 12/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 11/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 10/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 09/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 08/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 05/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 04/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 03/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 02/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 01/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 28/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 27/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 26/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 25/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 24/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 21/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 20/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 19/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 18/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 17/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 14/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 13/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 12/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 11/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 10/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 07/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 06/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 05/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 04/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 03/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 31/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 30/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 29/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 28/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 27/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 24/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 23/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 22/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 21/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 20/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 17/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 16/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 15/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 14/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 13/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 10/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 09/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 08/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 07/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 06/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 03/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 02/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 01/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 30/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 29/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 26/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 25/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 24/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 23/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 22/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 19/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 18/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 17/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 16/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 15/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 12/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 11/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 10/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 09/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 08/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 05/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 04/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 03/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 02/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 01/09/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 29/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 28/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 27/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 26/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 22/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 21/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 20/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 19/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 18/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 15/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 14/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 13/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 12/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 11/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 08/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 07/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 06/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 05/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 04/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 01/08/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 31/07/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 30/07/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 29/07/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 28/07/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 25/07/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 24/07/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 23/07/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 22/07/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 21/07/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 18/07/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 17/07/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 16/07/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 15/07/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 14/07/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 11/07/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 10/07/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 09/07/2008 | 8.75p | 12.50p | 7.25p | 7.63p | 14000 |
| 08/07/2008 | 8.75p | 12.50p | 8.75p | 8.75p | 0 |
| 07/07/2008 | 8.75p | 12.50p | 8.75p | 8.75p | 8023 |
| 04/07/2008 | 8.75p | 8.75p | 8.75p | 8.75p | 2855 |
| 03/07/2008 | 9.50p | 10.25p | 8.75p | 8.75p | 11128 |
| 02/07/2008 | 10.25p | 13.25p | 10.25p | 10.25p | 2480 |
| 01/07/2008 | 10.25p | 10.25p | 10.25p | 10.25p | 5408 |
| 30/06/2008 | 9.50p | 10.25p | 9.50p | 10.25p | 0 |
| 27/06/2008 | 10.25p | 14.00p | 10.25p | 10.25p | 3159 |
| 26/06/2008 | 10.25p | 10.25p | 10.25p | 10.25p | 10003 |
| 25/06/2008 | 10.00p | 10.25p | 10.00p | 10.25p | 22713 |
| 24/06/2008 | 10.00p | 10.00p | 7.50p | 9.25p | 22121 |
| 23/06/2008 | 10.75p | 10.75p | 8.00p | 10.00p | 7396 |
| 20/06/2008 | 10.50p | 10.75p | 10.50p | 10.75p | 11299 |
| 19/06/2008 | 12.25p | 12.25p | 10.75p | 10.75p | 37856 |
| 18/06/2008 | 12.25p | 12.25p | 12.25p | 12.25p | 230 |
| 17/06/2008 | 12.25p | 12.25p | 12.25p | 12.25p | 2418 |
| 16/06/2008 | 12.25p | 12.25p | 12.25p | 12.25p | 3778 |
| 13/06/2008 | 13.00p | 13.00p | 11.75p | 12.25p | 8551 |
| 12/06/2008 | 11.75p | 13.00p | 8.50p | 13.00p | 0 |
| 11/06/2008 | 13.00p | 13.00p | 13.00p | 13.00p | 5220 |
| 10/06/2008 | 13.00p | 13.00p | 8.50p | 13.00p | 1000 |
| 09/06/2008 | 13.25p | 13.25p | 12.75p | 13.00p | 147510 |
| 06/06/2008 | 13.75p | 13.75p | 13.25p | 13.25p | 167518 |
| 05/06/2008 | 13.75p | 13.75p | 13.75p | 13.75p | 145 |
| 04/06/2008 | 13.75p | 13.75p | 10.00p | 13.75p | 0 |
| 03/06/2008 | 13.75p | 13.75p | 13.75p | 13.75p | 4688 |
| 02/06/2008 | 13.75p | 13.75p | 10.00p | 13.75p | 7600 |
| 30/05/2008 | 15.50p | 15.50p | 13.75p | 13.75p | 43043 |
| 29/05/2008 | 15.75p | 15.75p | 15.50p | 15.50p | 63903 |
| 28/05/2008 | 16.25p | 16.25p | 15.75p | 15.75p | 0 |
| 27/05/2008 | 16.25p | 16.25p | 12.75p | 16.25p | 15546 |
| 23/05/2008 | 16.25p | 16.25p | 16.25p | 16.25p | 39098 |
| 22/05/2008 | 16.50p | 16.50p | 16.25p | 16.25p | 53996 |
| 21/05/2008 | 16.50p | 16.50p | 16.50p | 16.50p | 19000 |
| 20/05/2008 | 16.50p | 16.50p | 16.50p | 16.50p | 11903 |
| 19/05/2008 | 16.50p | 17.13p | 16.50p | 16.50p | 62992 |
| 16/05/2008 | 16.75p | 17.50p | 16.75p | 17.13p | 137450 |
| 15/05/2008 | 17.50p | 17.50p | 16.75p | 16.75p | 37127 |
*Close Price adjusted for both dividends and splits