Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/07/2009 12.75p 14.75p 12.75p 14.75p 95588
21/07/2009 12.50p 12.75p 12.50p 12.75p 38795
20/07/2009 12.50p 12.50p 12.50p 12.50p 23671
17/07/2009 12.50p 12.50p 12.50p 12.50p 61729
16/07/2009 13.25p 13.25p 11.25p 12.50p 111959
15/07/2009 13.75p 13.75p 13.25p 13.25p 37506
14/07/2009 13.75p 13.75p 13.75p 13.75p 11283
13/07/2009 13.75p 13.75p 13.75p 13.75p 13447
10/07/2009 15.00p 15.00p 13.25p 13.75p 84901
09/07/2009 15.25p 15.25p 15.00p 15.00p 13264
08/07/2009 16.25p 16.25p 15.25p 15.25p 10885
07/07/2009 15.50p 16.00p 15.50p 16.00p 25736
06/07/2009 15.75p 16.25p 15.75p 15.75p 35963
03/07/2009 15.75p 15.75p 15.75p 15.75p 4000
02/07/2009 15.75p 15.75p 15.75p 15.75p 38965
01/07/2009 16.25p 16.25p 15.75p 15.75p 42974
30/06/2009 17.75p 17.75p 15.75p 16.25p 61350
29/06/2009 17.75p 17.75p 17.75p 17.75p 30045
26/06/2009 17.00p 18.00p 17.00p 17.75p 51282
25/06/2009 17.75p 17.75p 17.00p 17.00p 21458
24/06/2009 17.00p 18.25p 17.00p 17.75p 64600
23/06/2009 15.00p 17.00p 15.00p 17.00p 97381
22/06/2009 15.25p 15.25p 13.50p 15.00p 100437
19/06/2009 16.25p 16.25p 14.75p 15.25p 109221
18/06/2009 17.00p 17.00p 16.25p 16.25p 25724
17/06/2009 17.50p 17.50p 17.00p 17.00p 40978
16/06/2009 18.00p 18.00p 17.25p 17.50p 38581
15/06/2009 18.25p 18.25p 18.00p 18.00p 45548
12/06/2009 18.25p 18.25p 17.00p 18.25p 67877
11/06/2009 19.25p 19.25p 17.75p 18.25p 127190
10/06/2009 19.25p 19.25p 19.25p 19.25p 45867
09/06/2009 19.00p 19.25p 18.75p 19.25p 79657
08/06/2009 19.50p 19.50p 19.00p 19.00p 54358
05/06/2009 19.25p 22.50p 18.25p 19.00p 320672
04/06/2009 21.75p 21.75p 16.75p 19.25p 214256
03/06/2009 19.75p 23.50p 19.75p 21.75p 335415
02/06/2009 15.00p 19.75p 15.00p 19.75p 68924
01/06/2009 15.75p 15.75p 14.25p 15.00p 81841
29/05/2009 16.25p 16.25p 15.75p 15.75p 15408
28/05/2009 16.25p 16.25p 16.25p 16.25p 11500
27/05/2009 15.75p 16.25p 15.75p 16.25p 14522
26/05/2009 17.50p 17.50p 15.00p 15.75p 97803
22/05/2009 17.50p 17.50p 17.50p 17.50p 41715
21/05/2009 17.25p 17.50p 17.25p 17.50p 58029
20/05/2009 19.50p 19.50p 17.25p 17.25p 99387
19/05/2009 20.75p 20.75p 19.50p 19.50p 42683
18/05/2009 22.50p 22.50p 20.75p 20.75p 65962
15/05/2009 19.50p 22.50p 19.50p 22.50p 101114
14/05/2009 17.50p 19.50p 16.50p 19.50p 100305
13/05/2009 19.00p 19.00p 16.50p 17.50p 146541
12/05/2009 21.50p 21.50p 19.00p 19.00p 147408
11/05/2009 23.50p 23.50p 21.50p 21.50p 43271
08/05/2009 23.75p 23.75p 23.50p 23.50p 67908
07/05/2009 23.75p 23.75p 23.75p 23.75p 61418
06/05/2009 23.75p 23.75p 23.75p 23.75p 63822
05/05/2009 25.50p 25.50p 22.50p 23.75p 184537
01/05/2009 25.00p 25.50p 25.00p 25.50p 134236
30/04/2009 24.75p 25.50p 24.75p 25.00p 115152
29/04/2009 27.00p 27.00p 24.25p 24.75p 125443
28/04/2009 26.25p 27.75p 26.25p 26.75p 167479
27/04/2009 22.75p 29.75p 22.75p 26.25p 502707
24/04/2009 21.75p 22.75p 21.75p 22.75p 115723
23/04/2009 23.00p 23.00p 21.75p 21.75p 188662
22/04/2009 25.00p 25.00p 18.50p 23.00p 395052
21/04/2009 29.00p 29.00p 22.25p 25.00p 538825
20/04/2009 27.25p 31.75p 27.25p 29.00p 833660
17/04/2009 19.25p 27.75p 19.25p 27.25p 734358
16/04/2009 16.75p 19.50p 16.00p 19.25p 169090
15/04/2009 15.50p 17.75p 15.50p 16.75p 271710
14/04/2009 13.50p 16.75p 13.50p 15.50p 269916
09/04/2009 13.25p 13.50p 13.25p 13.50p 65862
08/04/2009 13.25p 13.25p 13.00p 13.25p 70414
07/04/2009 13.75p 13.75p 13.25p 13.25p 71313
06/04/2009 12.25p 14.25p 12.25p 13.75p 110313
03/04/2009 11.50p 13.00p 11.50p 12.25p 194734
02/04/2009 9.00p 12.75p 8.25p 11.50p 202302
01/04/2009 9.25p 9.50p 9.00p 9.00p 97927
31/03/2009 9.75p 10.00p 9.25p 9.25p 23629
30/03/2009 11.00p 11.00p 9.75p 9.75p 84409
27/03/2009 10.75p 11.00p 10.75p 11.00p 58038
26/03/2009 12.00p 12.00p 10.75p 10.75p 114266
25/03/2009 14.25p 14.25p 9.50p 12.00p 363915
24/03/2009 13.50p 15.50p 13.50p 14.25p 254600
23/03/2009 13.75p 18.50p 11.75p 13.50p 993408
20/03/2009 9.75p 15.25p 9.00p 13.50p 773584
19/03/2009 5.75p 9.75p 5.75p 9.75p 515532
18/03/2009 5.75p 5.75p 4.75p 5.75p 98544
17/03/2009 6.00p 6.50p 5.75p 5.75p 36557
16/03/2009 7.00p 7.00p 6.00p 6.00p 52691
13/03/2009 6.25p 7.00p 6.25p 7.00p 100044
12/03/2009 4.50p 9.00p 4.50p 6.25p 413385
11/03/2009 4.50p 4.50p 4.50p 4.50p 14487
10/03/2009 4.50p 4.50p 4.50p 4.50p 48841
09/03/2009 5.00p 5.00p 4.50p 4.50p 9492
06/03/2009 5.00p 5.00p 5.00p 5.00p 23062
05/03/2009 5.00p 5.00p 5.00p 5.00p 12284
04/03/2009 5.00p 5.00p 5.00p 5.00p 14000
03/03/2009 5.00p 5.00p 5.00p 5.00p 24335
02/03/2009 5.00p 5.00p 5.00p 5.00p 2136
27/02/2009 5.00p 5.00p 5.00p 5.00p 27561
26/02/2009 5.00p 5.00p 5.00p 5.00p 23812
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

*Close Price adjusted for both dividends and splits