Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
13/12/2024 26.50p 27.00p 26.00p 26.50p 202630
12/12/2024 26.50p 27.00p 26.20p 26.50p 188796
11/12/2024 26.50p 27.00p 26.00p 26.50p 170109
10/12/2024 26.50p 27.00p 26.00p 26.50p 401574
09/12/2024 28.00p 29.00p 26.00p 26.50p 250299
06/12/2024 28.00p 29.00p 27.10p 28.00p 193148
05/12/2024 27.00p 28.20p 26.65p 28.00p 147790
04/12/2024 26.50p 27.78p 26.33p 27.00p 51947
03/12/2024 26.50p 27.00p 26.26p 26.50p 14545
02/12/2024 27.50p 28.00p 26.00p 26.50p 311673
29/11/2024 28.00p 28.00p 27.00p 27.50p 180713
28/11/2024 28.00p 29.00p 27.20p 28.00p 211971
27/11/2024 28.00p 29.00p 26.30p 28.00p 427127
26/11/2024 28.00p 29.00p 27.00p 28.00p 145539
25/11/2024 26.50p 29.00p 25.38p 28.00p 837842
22/11/2024 26.00p 28.00p 25.16p 26.50p 137954
21/11/2024 26.00p 27.00p 25.30p 26.00p 58732
20/11/2024 27.25p 27.59p 25.71p 26.00p 297789
19/11/2024 25.50p 28.00p 25.21p 25.50p 611381
18/11/2024 24.50p 26.00p 24.50p 25.50p 1213534
15/11/2024 24.50p 24.85p 24.00p 24.50p 358810
14/11/2024 25.25p 25.50p 24.15p 24.50p 313666
13/11/2024 25.25p 25.75p 25.00p 25.10p 375756
12/11/2024 24.75p 26.00p 24.75p 25.25p 566465
11/11/2024 24.50p 25.00p 24.08p 24.75p 539931
08/11/2024 24.50p 24.77p 24.00p 24.50p 39945
07/11/2024 25.00p 25.00p 24.00p 24.50p 154548
06/11/2024 26.00p 26.10p 24.00p 25.00p 99117
05/11/2024 26.00p 27.00p 25.50p 26.00p 87790
04/11/2024 25.50p 26.50p 25.20p 26.00p 290437
01/11/2024 25.00p 26.00p 24.60p 25.50p 138146
31/10/2024 25.50p 25.95p 24.51p 25.00p 273529
30/10/2024 23.50p 26.00p 23.30p 25.50p 560815
29/10/2024 25.00p 25.50p 23.00p 23.50p 478287
28/10/2024 25.00p 26.00p 24.00p 25.00p 118369
25/10/2024 24.00p 26.00p 23.00p 25.00p 1280962
24/10/2024 24.00p 24.40p 23.00p 24.00p 237795
23/10/2024 25.00p 26.06p 23.00p 24.00p 585843
22/10/2024 26.00p 27.00p 24.50p 25.00p 1303492
21/10/2024 27.00p 28.00p 25.00p 26.00p 2745757
18/10/2024 28.00p 28.00p 26.68p 27.00p 94642
17/10/2024 28.00p 28.19p 27.25p 28.00p 127481
16/10/2024 31.00p 31.00p 27.15p 28.00p 380110
15/10/2024 29.00p 32.00p 29.00p 31.00p 724349
14/10/2024 26.50p 32.00p 26.30p 29.00p 1226834
11/10/2024 23.50p 29.00p 21.55p 27.00p 1554745
10/10/2024 28.00p 28.59p 27.00p 27.50p 88704
09/10/2024 28.00p 29.00p 27.55p 28.00p 115289
08/10/2024 28.00p 29.00p 27.93p 28.00p 88478
07/10/2024 27.50p 28.88p 27.40p 28.00p 74948
04/10/2024 27.50p 28.02p 27.00p 27.50p 116570
03/10/2024 27.00p 28.00p 26.80p 27.50p 26493
02/10/2024 27.00p 28.00p 26.00p 27.00p 33799
01/10/2024 26.50p 27.90p 25.87p 27.00p 274873
30/09/2024 26.50p 27.00p 26.00p 26.50p 56912
27/09/2024 26.50p 27.00p 26.00p 26.50p 78585
26/09/2024 25.50p 26.90p 25.50p 26.50p 233295
25/09/2024 26.00p 26.90p 25.00p 25.50p 81374
24/09/2024 25.50p 26.44p 25.40p 26.00p 68155
23/09/2024 25.50p 26.00p 25.00p 25.50p 116951
20/09/2024 26.00p 27.00p 25.00p 25.50p 123691
19/09/2024 26.50p 27.00p 25.20p 26.00p 93083
18/09/2024 26.50p 26.99p 25.20p 26.00p 411218
17/09/2024 28.00p 28.00p 26.25p 26.50p 86870
16/09/2024 27.00p 29.00p 26.30p 28.00p 416442
13/09/2024 26.50p 27.00p 26.00p 26.50p 27700
12/09/2024 28.00p 28.00p 25.55p 26.50p 122900
11/09/2024 28.50p 29.00p 26.25p 28.00p 98687
10/09/2024 29.00p 30.00p 27.90p 28.50p 62441
09/09/2024 29.50p 31.00p 28.10p 29.00p 94435
06/09/2024 29.50p 30.78p 28.03p 29.50p 149036
05/09/2024 29.50p 30.06p 29.30p 29.50p 106202
04/09/2024 29.50p 30.00p 29.50p 29.50p 80326
03/09/2024 29.00p 30.00p 28.10p 29.50p 39436
02/09/2024 30.00p 31.00p 28.00p 29.00p 191399
30/08/2024 28.50p 28.90p 27.00p 28.00p 139606
29/08/2024 28.50p 28.99p 28.10p 28.50p 64432
28/08/2024 28.50p 29.00p 28.00p 28.50p 135989
27/08/2024 28.50p 29.00p 27.58p 28.50p 81703
23/08/2024 29.75p 30.08p 27.44p 28.50p 307696
22/08/2024 29.50p 31.00p 28.50p 29.75p 69291
21/08/2024 30.00p 31.00p 28.00p 29.50p 40588
20/08/2024 30.00p 31.00p 29.00p 30.00p 62571
19/08/2024 30.00p 31.00p 29.00p 30.00p 34218
16/08/2024 30.00p 30.36p 29.40p 30.00p 53633
15/08/2024 30.00p 30.36p 29.00p 30.00p 31602
14/08/2024 30.00p 30.00p 29.00p 30.00p 48287
13/08/2024 30.00p 30.22p 29.20p 30.00p 56038
12/08/2024 30.00p 31.00p 29.20p 30.00p 23261
09/08/2024 30.00p 30.45p 29.33p 30.00p 87219
08/08/2024 29.00p 30.89p 29.00p 30.00p 441000
07/08/2024 27.50p 30.00p 27.50p 29.00p 205284
06/08/2024 29.00p 30.00p 26.80p 27.50p 301358
05/08/2024 30.00p 30.00p 28.00p 29.00p 369295
02/08/2024 30.00p 31.00p 29.00p 30.00p 124483
01/08/2024 31.00p 31.00p 29.40p 30.00p 74731
31/07/2024 31.50p 32.00p 30.40p 31.00p 111108
30/07/2024 32.00p 33.00p 31.22p 31.50p 102876
29/07/2024 32.00p 33.00p 31.00p 32.00p 61007
26/07/2024 31.50p 33.00p 31.11p 32.00p 146816
25/07/2024 32.50p 33.00p 31.00p 31.50p 100826
24/07/2024 34.50p 34.50p 32.00p 32.50p 308632
23/07/2024 34.50p 35.00p 33.51p 34.50p 236740
22/07/2024 34.50p 35.96p 34.00p 34.50p 117048
19/07/2024 35.00p 36.00p 34.25p 34.50p 60157
18/07/2024 36.50p 38.00p 34.25p 35.00p 263030
17/07/2024 36.50p 37.50p 35.00p 36.50p 88827
16/07/2024 35.50p 38.00p 35.00p 36.50p 203496
15/07/2024 34.50p 35.50p 33.00p 35.50p 208659
12/07/2024 35.00p 36.00p 34.00p 34.50p 205732
11/07/2024 33.50p 35.70p 33.25p 35.00p 371372
10/07/2024 33.00p 36.00p 32.60p 33.25p 791492
09/07/2024 32.50p 33.80p 31.20p 31.50p 530985
08/07/2024 33.50p 35.00p 31.20p 32.00p 1108799
05/07/2024 37.00p 37.00p 33.29p 33.50p 784568
04/07/2024 37.00p 39.00p 36.12p 37.00p 340058
03/07/2024 36.50p 39.56p 36.50p 36.50p 712444
02/07/2024 45.00p 46.00p 36.00p 36.50p 2079175

*Close Price adjusted for both dividends and splits