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:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Sareum Holdings (SAR) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 14/05/2008 | 17.50p | 17.50p | 17.50p | 17.50p | 500 |
| 13/05/2008 | 17.50p | 17.50p | 17.50p | 17.50p | 21349 |
| 12/05/2008 | 18.75p | 18.75p | 16.25p | 17.50p | 74815 |
| 09/05/2008 | 19.62p | 19.62p | 19.25p | 19.25p | 25959 |
| 08/05/2008 | 20.63p | 20.63p | 19.25p | 19.62p | 22094 |
| 07/05/2008 | 20.63p | 20.63p | 20.63p | 20.63p | 17000 |
| 06/05/2008 | 20.00p | 20.63p | 20.00p | 20.63p | 70163 |
| 02/05/2008 | 17.50p | 20.00p | 17.50p | 20.00p | 424592 |
| 01/05/2008 | 21.25p | 21.25p | 18.75p | 21.25p | 21495 |
| 30/04/2008 | 21.25p | 21.25p | 18.75p | 21.25p | 349446 |
| 29/04/2008 | 21.25p | 21.25p | 21.25p | 21.25p | 671020 |
| 28/04/2008 | 20.00p | 21.25p | 20.00p | 21.25p | 91762 |
| 25/04/2008 | 20.00p | 20.00p | 20.00p | 20.00p | 140025 |
| 24/04/2008 | 20.00p | 21.25p | 18.75p | 20.00p | 102758 |
| 23/04/2008 | 20.00p | 22.50p | 20.00p | 20.00p | 116263 |
| 22/04/2008 | 21.88p | 22.50p | 20.00p | 20.00p | 173539 |
| 21/04/2008 | 21.88p | 21.88p | 21.88p | 21.88p | 16510 |
| 18/04/2008 | 21.88p | 21.88p | 18.75p | 21.88p | 78041 |
*Close Price adjusted for both dividends and splits