Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/12/2016 37.50p 39.00p 37.00p 37.50p 26785
29/12/2016 37.50p 39.13p 36.90p 37.50p 131527
28/12/2016 37.50p 39.48p 37.11p 37.50p 36782
23/12/2016 37.50p 39.58p 37.00p 37.50p 44946
22/12/2016 37.50p 39.70p 37.00p 37.50p 84217
21/12/2016 37.50p 38.48p 36.75p 37.50p 103187
20/12/2016 38.75p 39.92p 36.25p 37.50p 181305
19/12/2016 40.00p 41.89p 37.75p 38.75p 136868
16/12/2016 40.00p 42.00p 36.45p 40.00p 278893
15/12/2016 41.00p 41.25p 38.26p 40.00p 146587
14/12/2016 43.75p 43.75p 39.40p 41.00p 317306
13/12/2016 43.75p 44.22p 41.05p 43.75p 130969
12/12/2016 36.25p 46.70p 36.25p 43.75p 647189
09/12/2016 36.25p 37.50p 35.50p 36.25p 88026
08/12/2016 36.25p 37.50p 33.80p 36.25p 219656
07/12/2016 37.50p 37.96p 35.00p 36.25p 222690
06/12/2016 38.75p 40.70p 36.25p 37.50p 345074
05/12/2016 40.00p 40.61p 37.55p 38.75p 85213
02/12/2016 40.00p 40.89p 39.00p 40.00p 86516
01/12/2016 40.00p 40.70p 38.85p 40.00p 185826
30/11/2016 41.25p 42.50p 39.00p 40.00p 168547
29/11/2016 41.25p 44.07p 40.00p 41.25p 205835
28/11/2016 43.75p 43.75p 40.00p 41.25p 437910
25/11/2016 42.50p 45.00p 41.75p 43.75p 143967
24/11/2016 41.25p 43.72p 41.25p 42.50p 103654
23/11/2016 42.50p 45.00p 40.45p 41.25p 161146
22/11/2016 42.50p 43.49p 41.75p 42.50p 60230
21/11/2016 43.75p 44.22p 41.25p 41.25p 146460
18/11/2016 43.75p 44.63p 42.50p 43.75p 142497
17/11/2016 43.75p 45.00p 42.50p 43.75p 92066
16/11/2016 41.25p 43.97p 41.05p 43.75p 166850
15/11/2016 42.50p 42.75p 41.20p 41.25p 93240
14/11/2016 42.50p 43.22p 41.31p 42.50p 97479
11/11/2016 43.75p 45.00p 41.51p 42.50p 148551
10/11/2016 42.50p 45.00p 40.00p 43.75p 327169
09/11/2016 45.00p 46.00p 40.55p 42.50p 375257
08/11/2016 47.50p 47.50p 43.90p 45.00p 321439
07/11/2016 47.50p 50.00p 46.33p 47.50p 194047
04/11/2016 47.50p 50.00p 46.78p 47.50p 278396
03/11/2016 47.50p 50.00p 46.65p 47.50p 319422
02/11/2016 52.50p 54.00p 45.95p 47.50p 1474416
01/11/2016 51.25p 53.00p 50.77p 51.25p 188159
31/10/2016 53.75p 54.87p 50.76p 51.25p 335926
28/10/2016 50.00p 55.98p 50.00p 53.75p 375627
27/10/2016 51.25p 52.90p 48.50p 50.00p 750573
26/10/2016 53.75p 55.00p 51.25p 51.25p 338596
25/10/2016 55.00p 56.24p 53.60p 53.75p 190458
24/10/2016 60.00p 60.75p 52.82p 55.00p 940175
21/10/2016 55.00p 55.90p 53.50p 55.00p 254329
20/10/2016 57.50p 57.73p 53.75p 55.00p 236478
19/10/2016 55.00p 59.25p 54.80p 57.50p 200622
18/10/2016 56.25p 56.88p 53.50p 55.00p 167541
17/10/2016 60.00p 61.25p 55.90p 56.25p 306416
14/10/2016 55.00p 56.49p 54.25p 55.00p 204715
13/10/2016 55.00p 59.50p 54.33p 55.00p 244531
12/10/2016 57.50p 58.00p 53.75p 55.00p 237176
11/10/2016 58.75p 59.00p 55.90p 57.50p 295253
10/10/2016 58.75p 63.00p 57.80p 58.75p 343634
07/10/2016 58.75p 60.00p 55.51p 58.75p 516390
06/10/2016 57.50p 64.40p 53.85p 58.75p 840624
05/10/2016 57.50p 59.50p 53.50p 57.50p 585261
04/10/2016 60.00p 61.60p 55.51p 57.50p 738350
03/10/2016 60.00p 64.00p 58.75p 60.00p 715728
30/09/2016 62.50p 63.00p 56.83p 60.00p 1077369
29/09/2016 61.25p 69.08p 55.40p 62.50p 2144196
28/09/2016 77.50p 86.25p 58.45p 58.75p 5071094
27/09/2016 31.25p 82.50p 30.26p 73.75p 8173742
26/09/2016 32.75p 33.25p 30.85p 31.25p 105605
23/09/2016 31.75p 32.75p 30.95p 32.75p 180015
22/09/2016 33.25p 33.55p 31.33p 31.75p 202721
21/09/2016 32.75p 33.70p 31.65p 33.25p 60258
20/09/2016 33.00p 35.00p 31.20p 32.75p 193962
19/09/2016 33.75p 33.85p 32.42p 33.00p 171217
16/09/2016 34.00p 34.46p 32.60p 33.75p 133134
15/09/2016 34.25p 34.25p 32.61p 34.00p 269615
14/09/2016 34.25p 35.00p 33.50p 34.25p 93420
13/09/2016 34.25p 34.92p 33.50p 34.25p 68740
12/09/2016 34.25p 35.00p 33.85p 34.25p 154443
09/09/2016 35.50p 37.12p 33.75p 34.25p 212240
08/09/2016 34.75p 36.00p 34.58p 35.50p 110112
07/09/2016 34.75p 35.85p 34.00p 34.75p 162565
06/09/2016 33.75p 35.85p 33.25p 34.75p 250553
05/09/2016 35.75p 36.25p 33.13p 33.75p 371322
02/09/2016 36.25p 36.68p 35.50p 35.75p 116951
01/09/2016 36.25p 36.95p 35.33p 36.25p 166806
31/08/2016 36.25p 37.37p 35.90p 36.25p 321564
30/08/2016 38.25p 38.25p 36.25p 36.25p 258596
26/08/2016 38.75p 40.00p 36.85p 38.25p 128416
25/08/2016 37.00p 39.50p 37.00p 38.75p 132750
24/08/2016 37.00p 38.00p 35.99p 37.00p 349632
23/08/2016 38.25p 38.50p 36.90p 37.00p 367435
22/08/2016 38.25p 39.25p 36.50p 38.25p 198211
19/08/2016 37.50p 39.00p 37.50p 38.25p 321611
18/08/2016 35.75p 38.35p 34.75p 37.50p 343019
17/08/2016 35.75p 37.25p 35.35p 35.75p 168320
16/08/2016 34.00p 36.35p 34.00p 35.75p 157085
15/08/2016 34.50p 34.95p 33.77p 34.00p 228538
12/08/2016 34.00p 34.74p 33.50p 34.50p 169574
11/08/2016 34.50p 34.61p 33.50p 34.00p 45925
10/08/2016 35.00p 35.19p 34.00p 34.50p 154978
09/08/2016 34.75p 35.50p 34.58p 35.00p 107584
08/08/2016 36.25p 36.25p 34.07p 34.75p 309459
05/08/2016 35.00p 36.84p 34.38p 36.25p 146508
04/08/2016 37.00p 37.25p 33.45p 35.25p 819278
03/08/2016 36.25p 38.75p 35.50p 37.00p 448800
02/08/2016 34.25p 35.49p 33.40p 34.25p 99005
01/08/2016 36.00p 36.12p 32.50p 34.25p 429758
29/07/2016 38.50p 38.60p 35.70p 36.00p 347680
28/07/2016 34.25p 40.00p 33.75p 38.50p 1289542
27/07/2016 30.00p 39.00p 30.00p 38.25p 1062164
26/07/2016 30.50p 30.50p 27.87p 30.00p 606085
25/07/2016 32.25p 33.00p 30.00p 30.75p 598672
22/07/2016 32.75p 33.20p 32.12p 32.25p 112162
21/07/2016 33.00p 33.50p 32.00p 32.75p 239520
20/07/2016 34.25p 34.25p 33.00p 33.00p 106711
19/07/2016 35.00p 35.00p 33.13p 34.25p 295171
18/07/2016 34.75p 35.62p 34.00p 35.00p 149901
15/07/2016 35.50p 36.00p 34.71p 34.75p 96036
14/07/2016 35.75p 37.25p 35.50p 35.50p 66013
13/07/2016 37.00p 37.10p 35.62p 35.75p 78869
12/07/2016 34.25p 37.20p 34.25p 37.00p 149875
11/07/2016 35.75p 35.90p 32.50p 34.25p 169329
08/07/2016 36.25p 36.25p 35.00p 35.75p 123440
07/07/2016 36.50p 36.50p 35.34p 36.25p 116225
06/07/2016 37.50p 38.00p 35.25p 36.50p 254085
05/07/2016 38.75p 38.85p 37.00p 37.50p 83470
04/07/2016 39.00p 39.25p 37.50p 38.75p 100942
01/07/2016 38.75p 40.00p 37.75p 39.00p 136068
30/06/2016 38.25p 40.00p 36.75p 38.75p 50261
29/06/2016 37.75p 38.25p 35.50p 38.25p 96382
28/06/2016 36.25p 37.00p 35.31p 36.50p 263016
27/06/2016 37.50p 39.19p 35.50p 36.25p 187840
24/06/2016 39.50p 39.50p 35.25p 37.50p 305334
23/06/2016 40.50p 41.45p 38.76p 40.75p 55086
22/06/2016 38.50p 40.50p 38.41p 40.50p 137707
21/06/2016 39.25p 40.00p 38.17p 38.50p 316274
20/06/2016 39.25p 41.40p 38.76p 39.25p 203762
17/06/2016 40.75p 40.75p 39.25p 39.25p 223171
16/06/2016 39.50p 41.18p 38.40p 40.75p 259282
15/06/2016 38.25p 39.88p 36.00p 39.50p 402978
14/06/2016 39.25p 39.92p 37.00p 38.25p 340561
13/06/2016 42.50p 42.50p 38.50p 39.25p 409467
10/06/2016 44.25p 44.25p 41.50p 42.50p 421503
09/06/2016 46.75p 47.50p 43.16p 44.25p 511900
08/06/2016 47.25p 49.75p 46.00p 46.75p 447694
07/06/2016 46.00p 49.39p 46.00p 47.25p 714013
06/06/2016 43.25p 47.45p 43.25p 46.00p 486357
03/06/2016 43.25p 44.20p 43.00p 43.25p 129561
02/06/2016 44.25p 44.25p 42.88p 43.25p 160365
01/06/2016 41.75p 44.70p 41.13p 44.25p 415304
31/05/2016 41.50p 42.27p 40.91p 41.75p 314557
27/05/2016 42.25p 43.18p 41.15p 41.50p 329482
26/05/2016 41.75p 43.39p 40.91p 42.25p 402707
25/05/2016 44.50p 44.65p 41.75p 41.75p 577917
24/05/2016 46.75p 46.75p 43.06p 44.50p 951777
23/05/2016 44.25p 50.00p 44.00p 46.25p 2085158
20/05/2016 45.50p 45.83p 43.99p 44.25p 425497
19/05/2016 45.50p 46.50p 44.28p 45.50p 295908
18/05/2016 44.50p 46.84p 43.73p 45.50p 516749
17/05/2016 42.75p 46.50p 42.75p 44.50p 744381
16/05/2016 41.25p 43.60p 41.15p 42.75p 316549
13/05/2016 43.75p 43.75p 40.91p 41.25p 313236
12/05/2016 40.25p 43.75p 38.68p 43.75p 585915
11/05/2016 39.75p 41.95p 39.61p 40.50p 442121
10/05/2016 41.25p 41.84p 39.40p 39.75p 237698
09/05/2016 40.00p 42.00p 38.10p 41.25p 732845
06/05/2016 42.00p 42.00p 39.00p 40.00p 352278
05/05/2016 39.75p 42.00p 38.90p 42.00p 645428
04/05/2016 42.50p 42.50p 39.05p 39.75p 877905
03/05/2016 44.75p 45.25p 41.80p 42.50p 446258
29/04/2016 45.75p 47.50p 44.05p 45.25p 879718
28/04/2016 44.50p 47.74p 42.90p 45.75p 503985
27/04/2016 47.00p 47.45p 42.55p 44.50p 544134
26/04/2016 42.50p 46.83p 41.77p 44.75p 835320
25/04/2016 41.75p 44.35p 40.90p 42.50p 885895
22/04/2016 38.25p 43.25p 36.88p 41.75p 1190051
21/04/2016 39.25p 40.00p 37.82p 38.25p 380698
20/04/2016 40.50p 40.70p 37.50p 39.25p 771906
19/04/2016 41.25p 42.00p 38.85p 40.50p 772408
18/04/2016 43.50p 44.50p 40.50p 41.25p 891823
15/04/2016 44.50p 45.87p 42.58p 43.50p 550811
14/04/2016 43.75p 45.95p 42.50p 44.50p 610030
13/04/2016 45.75p 46.75p 43.25p 43.75p 931649
12/04/2016 43.75p 46.33p 41.50p 45.25p 1371618
11/04/2016 40.00p 48.01p 39.23p 43.75p 1956974
08/04/2016 36.75p 43.68p 36.50p 40.50p 1861303
07/04/2016 39.25p 39.69p 34.27p 36.75p 2251003
06/04/2016 44.25p 47.50p 37.72p 39.25p 3564650
05/04/2016 35.75p 60.00p 32.51p 44.25p 8643311
04/04/2016 37.50p 38.50p 33.94p 35.75p 882661
01/04/2016 33.25p 40.27p 33.25p 37.50p 2295579
31/03/2016 32.75p 33.50p 31.31p 33.25p 917108
30/03/2016 34.00p 35.00p 31.50p 32.75p 1640978
29/03/2016 33.75p 37.27p 31.30p 34.00p 2921576
24/03/2016 40.75p 41.50p 30.83p 33.75p 5043527
23/03/2016 48.00p 51.00p 37.78p 40.75p 3530378
22/03/2016 38.25p 52.20p 38.03p 47.25p 5774192
21/03/2016 30.75p 38.75p 30.72p 37.75p 2608669
18/03/2016 25.25p 32.20p 24.00p 30.75p 1020570
17/03/2016 26.50p 27.00p 23.25p 25.25p 1082203

*Close Price adjusted for both dividends and splits