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 |
|---|---|---|---|---|---|
| 28/12/2005 | 93.75p | 93.75p | 93.75p | 93.75p | 7728 |
| 23/12/2005 | 93.75p | 93.75p | 87.50p | 93.75p | 7020 |
| 22/12/2005 | 87.50p | 87.50p | 87.50p | 87.50p | 313 |
| 21/12/2005 | 87.50p | 87.50p | 87.50p | 87.50p | 5334 |
| 20/12/2005 | 87.50p | 87.50p | 87.50p | 87.50p | 2060 |
| 19/12/2005 | 87.50p | 87.50p | 87.50p | 87.50p | 162087 |
| 16/12/2005 | 87.50p | 87.50p | 87.50p | 87.50p | 4014 |
| 15/12/2005 | 87.50p | 87.50p | 87.50p | 87.50p | 1759 |
| 14/12/2005 | 87.50p | 87.50p | 87.50p | 87.50p | 4080 |
| 13/12/2005 | 87.50p | 93.75p | 75.00p | 87.50p | 23818 |
| 12/12/2005 | 81.25p | 87.50p | 75.00p | 75.00p | 1800 |
| 09/12/2005 | 87.50p | 87.50p | 87.50p | 87.50p | 286 |
| 08/12/2005 | 87.50p | 87.50p | 81.25p | 87.50p | 2880 |
| 07/12/2005 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 06/12/2005 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 05/12/2005 | 87.50p | 87.50p | 87.50p | 87.50p | 6920 |
| 02/12/2005 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 01/12/2005 | 87.50p | 87.50p | 87.50p | 87.50p | 3309 |
| 30/11/2005 | 87.50p | 87.50p | 87.50p | 87.50p | 1741 |
| 29/11/2005 | 87.50p | 87.50p | 87.50p | 87.50p | 5600 |
| 28/11/2005 | 87.50p | 87.50p | 81.25p | 87.50p | 2397 |
| 25/11/2005 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 24/11/2005 | 81.25p | 81.25p | 81.25p | 81.25p | 5658 |
| 23/11/2005 | 81.25p | 81.25p | 81.25p | 81.25p | 829 |
| 22/11/2005 | 81.25p | 81.25p | 81.25p | 81.25p | 33338 |
| 21/11/2005 | 81.25p | 81.25p | 75.00p | 81.25p | 8000 |
| 18/11/2005 | 81.25p | 81.25p | 75.00p | 81.25p | 13918 |
| 17/11/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 2998 |
| 16/11/2005 | 68.75p | 75.00p | 56.25p | 75.00p | 66893 |
| 15/11/2005 | 56.25p | 56.25p | 56.25p | 56.25p | 10061 |
| 14/11/2005 | 56.25p | 56.25p | 56.25p | 56.25p | 4080 |
| 11/11/2005 | 56.25p | 68.75p | 56.25p | 56.25p | 7307 |
| 10/11/2005 | 62.50p | 68.75p | 62.50p | 68.75p | 4530 |
| 09/11/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 7879 |
| 08/11/2005 | 68.75p | 75.00p | 68.75p | 68.75p | 6934 |
| 07/11/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 271423 |
| 04/11/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 99600 |
| 03/11/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/11/2005 | 75.00p | 75.00p | 68.75p | 75.00p | 86600 |
| 01/11/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 12821 |
| 31/10/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 84 |
| 28/10/2005 | 68.75p | 75.00p | 68.75p | 68.75p | 4500 |
| 27/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 26/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 3100 |
| 25/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 21/10/2005 | 75.00p | 75.00p | 68.75p | 75.00p | 0 |
| 20/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 200 |
| 14/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 8800 |
| 12/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 500 |
| 11/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 2000 |
| 07/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 400 |
| 05/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 2580 |
| 03/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 2090 |
| 30/09/2005 | 68.75p | 75.00p | 68.75p | 75.00p | 2346 |
| 29/09/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/09/2005 | 75.00p | 75.00p | 68.75p | 75.00p | 0 |
| 27/09/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 2600 |
| 26/09/2005 | 75.00p | 75.00p | 68.75p | 75.00p | 4300 |
| 23/09/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 3889 |
| 22/09/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 2000 |
| 21/09/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 200 |
| 20/09/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 11377 |
| 19/09/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/09/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 1400 |
| 15/09/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 14/09/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 1103 |
| 13/09/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/09/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 2124 |
| 09/09/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 3124 |
| 08/09/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 557 |
| 07/09/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/09/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 1600 |
| 05/09/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/09/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 3937 |
| 01/09/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 890 |
| 31/08/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 500 |
| 30/08/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 1554 |
| 29/08/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 26/08/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 2246 |
| 25/08/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 354 |
| 24/08/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/08/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 2100 |
| 22/08/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 117110 |
| 19/08/2005 | 68.75p | 75.00p | 68.75p | 75.00p | 0 |
| 18/08/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/08/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/08/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 588 |
| 15/08/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 1212 |
| 12/08/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 2746 |
| 11/08/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/08/2005 | 81.25p | 81.25p | 68.75p | 75.00p | 8596 |
| 09/08/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 08/08/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 1259 |
| 05/08/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 2961 |
| 04/08/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 03/08/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 02/08/2005 | 68.75p | 75.00p | 68.75p | 68.75p | 2634 |
| 01/08/2005 | 68.75p | 75.00p | 68.75p | 75.00p | 160 |
| 29/07/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 40644 |
| 28/07/2005 | 68.75p | 75.00p | 68.75p | 75.00p | 252 |
| 27/07/2005 | 81.25p | 81.25p | 75.00p | 75.00p | 303200 |
| 26/07/2005 | 75.00p | 81.25p | 68.75p | 81.25p | 10700 |
| 25/07/2005 | 68.75p | 75.00p | 68.75p | 75.00p | 5498 |
| 22/07/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 21/07/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 23000 |
| 20/07/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 1000 |
| 19/07/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 16000 |
| 18/07/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 15/07/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 884 |
| 14/07/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 13/07/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 7973 |
| 12/07/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 11/07/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 1895 |
| 08/07/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 2728 |
| 07/07/2005 | 68.75p | 75.00p | 68.75p | 68.75p | 4500 |
| 06/07/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 41400 |
| 05/07/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 2936 |
| 04/07/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 01/07/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 3652 |
| 30/06/2005 | 75.00p | 75.00p | 62.50p | 75.00p | 4808 |
| 29/06/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 2873 |
| 28/06/2005 | 56.25p | 62.50p | 56.25p | 62.50p | 500 |
| 27/06/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 1818 |
| 24/06/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 23/06/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 22/06/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 776 |
| 21/06/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 20/06/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 1500 |
| 17/06/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 2529 |
| 16/06/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 400 |
| 15/06/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 14/06/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 13/06/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 10/06/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 400 |
| 09/06/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 08/06/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 07/06/2005 | 62.50p | 62.50p | 56.25p | 62.50p | 8709 |
| 06/06/2005 | 56.25p | 62.50p | 56.25p | 56.25p | 2912 |
| 03/06/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 02/06/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 1000 |
| 01/06/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 4400 |
| 31/05/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 1683 |
| 27/05/2005 | 62.50p | 68.75p | 62.50p | 62.50p | 533 |
| 26/05/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 100 |
| 25/05/2005 | 68.75p | 75.00p | 68.75p | 68.75p | 2000 |
| 24/05/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 1171 |
| 23/05/2005 | 75.00p | 81.25p | 75.00p | 75.00p | 7328 |
| 20/05/2005 | 75.00p | 81.25p | 68.75p | 81.25p | 9288 |
| 19/05/2005 | 68.75p | 68.75p | 62.50p | 68.75p | 8196 |
| 18/05/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 1531 |
| 17/05/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 3700 |
| 16/05/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 561 |
| 13/05/2005 | 68.75p | 68.75p | 62.50p | 62.50p | 5643 |
| 12/05/2005 | 68.75p | 68.75p | 62.50p | 62.50p | 70 |
| 11/05/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 1040 |
| 10/05/2005 | 68.75p | 68.75p | 62.50p | 62.50p | 0 |
| 09/05/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 9141 |
| 06/05/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 4177 |
| 05/05/2005 | 62.50p | 68.75p | 62.50p | 62.50p | 8000 |
| 04/05/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 6185 |
| 03/05/2005 | 68.75p | 75.00p | 68.75p | 68.75p | 14400 |
| 29/04/2005 | 81.25p | 87.50p | 75.00p | 75.00p | 62994 |
| 28/04/2005 | 87.50p | 93.75p | 87.50p | 87.50p | 3758 |
| 27/04/2005 | 93.75p | 93.75p | 93.75p | 93.75p | 3880 |
| 26/04/2005 | 100.00p | 100.00p | 93.75p | 93.75p | 10880 |
| 25/04/2005 | 106.25p | 112.50p | 81.25p | 93.75p | 13470 |
| 22/04/2005 | 112.50p | 112.50p | 112.50p | 112.50p | 24 |
| 21/04/2005 | 112.50p | 112.50p | 112.50p | 112.50p | 8831 |
| 20/04/2005 | 112.50p | 118.75p | 112.50p | 112.50p | 338 |
| 19/04/2005 | 118.75p | 118.75p | 118.75p | 118.75p | 1146 |
| 18/04/2005 | 118.75p | 118.75p | 118.75p | 118.75p | 1000 |
| 15/04/2005 | 118.75p | 118.75p | 118.75p | 118.75p | 107 |
| 14/04/2005 | 118.75p | 118.75p | 112.50p | 118.75p | 9033 |
| 13/04/2005 | 112.50p | 118.75p | 112.50p | 112.50p | 10256 |
| 12/04/2005 | 118.75p | 118.75p | 118.75p | 118.75p | 0 |
| 11/04/2005 | 118.75p | 118.75p | 118.75p | 118.75p | 1439 |
| 08/04/2005 | 118.75p | 118.75p | 118.75p | 118.75p | 1151 |
| 07/04/2005 | 118.75p | 118.75p | 118.75p | 118.75p | 2000 |
| 06/04/2005 | 118.75p | 118.75p | 118.75p | 118.75p | 0 |
| 05/04/2005 | 118.75p | 118.75p | 118.75p | 118.75p | 4639 |
| 04/04/2005 | 118.75p | 118.75p | 118.75p | 118.75p | 1145 |
| 01/04/2005 | 118.75p | 125.00p | 112.50p | 118.75p | 4257 |
| 31/03/2005 | 125.00p | 125.00p | 125.00p | 125.00p | 8734 |
| 30/03/2005 | 131.25p | 137.50p | 125.00p | 125.00p | 29682 |
| 29/03/2005 | 137.50p | 143.75p | 137.50p | 137.50p | 24440 |
| 24/03/2005 | 125.00p | 143.75p | 112.50p | 137.50p | 28519 |
| 23/03/2005 | 112.50p | 112.50p | 112.50p | 112.50p | 3000 |
| 22/03/2005 | 112.50p | 118.75p | 112.50p | 112.50p | 45753 |
| 21/03/2005 | 112.50p | 118.75p | 112.50p | 118.75p | 2000 |
| 18/03/2005 | 118.75p | 118.75p | 118.75p | 118.75p | 2000 |
| 17/03/2005 | 118.75p | 118.75p | 118.75p | 118.75p | 3636 |
| 16/03/2005 | 118.75p | 118.75p | 118.75p | 118.75p | 6267 |
*Close Price adjusted for both dividends and splits