Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/12/2009 20.00p 21.50p 18.00p 20.50p 110515
02/12/2009 21.00p 21.00p 18.25p 20.00p 96314
01/12/2009 21.50p 21.50p 18.65p 21.00p 155626
30/11/2009 22.25p 24.10p 21.00p 21.50p 144487
27/11/2009 22.00p 25.00p 20.00p 22.25p 177915
26/11/2009 27.50p 27.50p 19.00p 22.00p 175039
25/11/2009 30.00p 31.25p 20.00p 25.50p 291103
24/11/2009 29.25p 33.75p 23.25p 29.00p 750555
23/11/2009 22.50p 32.00p 22.50p 29.25p 1356311
20/11/2009 18.00p 25.75p 16.00p 21.50p 961772
19/11/2009 18.00p 18.00p 15.25p 18.00p 5466
18/11/2009 18.00p 18.00p 16.00p 18.00p 7963
17/11/2009 18.00p 18.55p 16.00p 18.00p 40694
16/11/2009 18.00p 19.75p 18.00p 18.00p 2200
13/11/2009 18.75p 18.90p 15.00p 18.00p 32641
12/11/2009 17.75p 20.00p 17.00p 18.75p 147345
11/11/2009 18.75p 19.00p 16.50p 17.75p 65737
10/11/2009 18.75p 18.75p 17.50p 18.75p 30602
09/11/2009 19.25p 19.95p 17.50p 18.75p 42206
06/11/2009 19.25p 20.00p 18.50p 19.25p 54041
05/11/2009 20.00p 20.00p 18.10p 19.25p 77643
04/11/2009 20.25p 21.25p 19.25p 20.00p 329133
03/11/2009 19.25p 21.30p 17.50p 20.25p 198682
02/11/2009 16.25p 19.70p 17.20p 19.25p 83967
30/10/2009 17.25p 16.90p 15.00p 16.25p 27493
29/10/2009 17.25p 17.40p 15.00p 17.25p 44168
28/10/2009 17.75p 17.75p 15.00p 17.25p 26025
27/10/2009 17.50p 22.15p 16.95p 17.75p 565094
26/10/2009 17.00p 17.80p 14.00p 16.75p 266415
23/10/2009 17.50p 17.25p 16.00p 17.00p 27834
22/10/2009 17.00p 17.50p 17.00p 17.50p 27710
21/10/2009 17.50p 18.30p 14.25p 17.00p 277481
20/10/2009 18.25p 17.50p 16.00p 17.50p 98058
19/10/2009 18.75p 19.10p 15.00p 18.25p 148249
16/10/2009 19.75p 19.75p 18.75p 18.75p 279061
15/10/2009 19.75p 20.00p 18.50p 19.75p 89976
14/10/2009 19.00p 20.50p 18.95p 19.75p 94505
13/10/2009 20.75p 20.75p 19.00p 19.00p 56875
12/10/2009 22.00p 21.90p 17.50p 20.75p 495917
09/10/2009 23.75p 26.00p 22.50p 23.00p 136533
08/10/2009 21.25p 25.45p 21.50p 23.75p 291841
07/10/2009 25.75p 26.50p 20.60p 20.50p 176323
06/10/2009 27.50p 32.95p 23.50p 25.75p 329990
05/10/2009 21.50p 26.50p 21.50p 24.50p 607850
02/10/2009 21.25p 21.50p 19.50p 21.50p 217732
01/10/2009 20.75p 21.50p 20.00p 21.25p 45565
30/09/2009 20.00p 22.00p 19.00p 20.75p 17075
29/09/2009 23.25p 23.25p 18.00p 20.00p 76384
28/09/2009 16.75p 23.75p 16.75p 23.75p 945852
25/09/2009 18.75p 18.50p 15.00p 16.75p 92309
24/09/2009 20.00p 20.25p 17.50p 18.75p 56603
23/09/2009 21.00p 20.50p 18.50p 20.00p 229665
22/09/2009 21.50p 22.50p 19.25p 21.00p 114442
21/09/2009 22.25p 22.60p 18.50p 21.50p 210102
18/09/2009 23.25p 24.50p 20.75p 22.25p 208994
17/09/2009 18.75p 30.00p 18.50p 23.25p 1219456
16/09/2009 15.75p 20.00p 15.00p 18.75p 404351
15/09/2009 15.00p 16.25p 13.00p 15.75p 163667
14/09/2009 15.75p 15.25p 13.50p 15.00p 80956
11/09/2009 15.00p 15.75p 15.00p 15.75p 250684
10/09/2009 15.00p 15.50p 13.50p 15.00p 95866
09/09/2009 16.00p 16.75p 15.00p 15.00p 130055
08/09/2009 15.75p 17.00p 12.50p 16.00p 324309
07/09/2009 19.25p 19.25p 17.00p 18.25p 68704
04/09/2009 21.25p 21.90p 17.50p 19.25p 35987
03/09/2009 19.50p 21.75p 19.50p 21.25p 67348
02/09/2009 22.00p 22.00p 18.25p 19.50p 102919
01/09/2009 21.00p 26.50p 21.00p 22.00p 282040
28/08/2009 12.25p 43.45p 12.00p 21.00p 1331759
27/08/2009 11.25p 12.25p 11.50p 12.25p 5000
26/08/2009 11.75p 11.75p 11.25p 11.25p 17993
25/08/2009 11.75p 12.80p 10.00p 11.75p 46128
24/08/2009 12.50p 12.50p 11.25p 11.75p 56764
21/08/2009 10.00p 13.00p 10.00p 12.25p 19377
20/08/2009 11.75p 11.70p 10.00p 11.50p 23217
19/08/2009 12.00p 11.75p 10.50p 11.75p 17571
18/08/2009 12.00p 12.45p 10.50p 12.00p 24563
17/08/2009 12.00p 12.00p 12.00p 12.00p 10114
14/08/2009 12.50p 12.50p 12.00p 12.00p 32399
13/08/2009 12.50p 12.50p 12.50p 12.50p 42974
12/08/2009 12.00p 12.50p 11.75p 12.50p 48068
11/08/2009 12.25p 12.25p 12.00p 12.00p 31197
10/08/2009 12.00p 12.25p 12.00p 12.25p 21749
07/08/2009 12.00p 12.25p 12.00p 12.25p 28997
06/08/2009 12.75p 12.75p 12.25p 12.25p 47740
05/08/2009 12.75p 12.75p 12.75p 12.75p 16231
04/08/2009 12.75p 12.75p 12.75p 12.75p 34500
03/08/2009 13.25p 13.25p 12.75p 12.75p 34397
31/07/2009 13.75p 13.75p 13.25p 13.25p 7300
30/07/2009 13.75p 13.75p 13.75p 13.75p 10914
29/07/2009 14.25p 14.25p 13.75p 13.75p 21483
28/07/2009 14.25p 14.25p 14.25p 14.25p 33471
27/07/2009 14.25p 14.25p 14.25p 14.25p 17860
24/07/2009 14.75p 14.75p 14.25p 14.25p 38269
23/07/2009 14.75p 14.75p 14.75p 14.75p 34507
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

*Close Price adjusted for both dividends and splits