Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/09/2006 56.25p 56.25p 53.75p 53.75p 18020
15/09/2006 56.25p 56.25p 56.25p 56.25p 829
14/09/2006 58.75p 58.75p 56.25p 56.25p 6116
13/09/2006 58.75p 58.75p 57.50p 57.50p 16559
12/09/2006 58.75p 58.75p 58.75p 58.75p 22793
11/09/2006 58.75p 58.75p 58.75p 58.75p 30307
08/09/2006 56.25p 56.25p 56.25p 56.25p 38089
07/09/2006 56.25p 56.25p 56.25p 56.25p 15907
06/09/2006 56.25p 56.25p 56.25p 56.25p 805
05/09/2006 56.25p 56.25p 56.25p 56.25p 11159
04/09/2006 61.25p 61.25p 56.25p 56.25p 67278
01/09/2006 60.00p 60.00p 60.00p 60.00p 1652
31/08/2006 58.75p 62.50p 58.75p 60.00p 60177
30/08/2006 50.00p 50.00p 48.75p 48.75p 12288
29/08/2006 53.75p 53.75p 50.00p 50.00p 12000
25/08/2006 53.75p 53.75p 53.75p 53.75p 1720
24/08/2006 53.75p 53.75p 53.75p 53.75p 160000
23/08/2006 53.75p 53.75p 53.75p 53.75p 14068
22/08/2006 53.75p 53.75p 53.75p 53.75p 301
21/08/2006 53.75p 53.75p 53.75p 53.75p 0
18/08/2006 56.25p 56.25p 53.75p 53.75p 10755
17/08/2006 56.25p 56.25p 56.25p 56.25p 3847
16/08/2006 58.75p 58.75p 56.25p 56.25p 13097
15/08/2006 60.00p 60.00p 58.75p 58.75p 41508
14/08/2006 61.25p 61.25p 61.25p 61.25p 12000
11/08/2006 62.50p 62.50p 61.25p 61.25p 3800
10/08/2006 62.50p 62.50p 62.50p 62.50p 2898
09/08/2006 62.50p 62.50p 62.50p 62.50p 10955
08/08/2006 62.50p 62.50p 62.50p 62.50p 2538
07/08/2006 62.50p 65.00p 62.50p 62.50p 4410
04/08/2006 62.50p 62.50p 62.50p 62.50p 14536
03/08/2006 62.50p 62.50p 62.50p 62.50p 57784
02/08/2006 52.50p 62.50p 52.50p 62.50p 201705
01/08/2006 52.50p 52.50p 52.50p 52.50p 26892
31/07/2006 53.75p 65.00p 53.75p 56.25p 11333
28/07/2006 52.50p 53.75p 52.50p 53.75p 8288
27/07/2006 52.50p 52.50p 40.00p 52.50p 2100
26/07/2006 52.50p 52.50p 51.25p 52.50p 39879
25/07/2006 47.50p 53.75p 47.50p 52.50p 16379
24/07/2006 47.50p 47.50p 47.50p 47.50p 2500
21/07/2006 46.25p 47.50p 46.25p 47.50p 47917
20/07/2006 45.00p 46.25p 45.00p 46.25p 6775
19/07/2006 46.25p 46.25p 45.00p 45.00p 2000
18/07/2006 47.50p 47.50p 46.25p 46.25p 600
17/07/2006 47.50p 47.50p 47.50p 47.50p 6976
14/07/2006 47.50p 47.50p 47.50p 47.50p 1047
13/07/2006 47.50p 47.50p 47.50p 47.50p 7750
12/07/2006 47.50p 47.50p 35.00p 47.50p 5000
11/07/2006 47.50p 47.50p 47.50p 47.50p 20150
10/07/2006 47.50p 47.50p 47.50p 47.50p 4958
07/07/2006 46.25p 47.50p 46.25p 47.50p 21922
06/07/2006 46.25p 46.25p 46.25p 46.25p 2000
05/07/2006 50.00p 50.00p 46.25p 46.25p 20191
04/07/2006 50.00p 50.00p 50.00p 50.00p 3067
03/07/2006 50.00p 50.00p 50.00p 50.00p 3230
30/06/2006 50.00p 50.00p 50.00p 50.00p 0
29/06/2006 50.00p 50.00p 50.00p 50.00p 1577
28/06/2006 50.00p 50.00p 50.00p 50.00p 840
27/06/2006 50.00p 50.00p 50.00p 50.00p 6260
26/06/2006 50.00p 50.00p 50.00p 50.00p 0
23/06/2006 50.00p 50.00p 50.00p 50.00p 2120
22/06/2006 50.00p 50.00p 50.00p 50.00p 3536
21/06/2006 50.00p 50.00p 50.00p 50.00p 19731
20/06/2006 53.75p 53.75p 50.00p 50.00p 8820
19/06/2006 53.75p 53.75p 53.75p 53.75p 1368
16/06/2006 53.75p 53.75p 53.75p 53.75p 9404
15/06/2006 55.00p 55.00p 53.75p 53.75p 9080
14/06/2006 62.50p 62.50p 61.25p 61.25p 2000
13/06/2006 62.50p 62.50p 62.50p 62.50p 1193300
12/06/2006 62.50p 62.50p 62.50p 62.50p 2000
09/06/2006 60.00p 62.50p 60.00p 62.50p 9164
08/06/2006 60.00p 60.00p 60.00p 60.00p 9711
07/06/2006 70.00p 70.00p 60.00p 60.00p 6941
06/06/2006 70.00p 70.00p 70.00p 70.00p 6840
05/06/2006 70.00p 70.00p 70.00p 70.00p 2000
02/06/2006 70.00p 70.00p 70.00p 70.00p 1801
01/06/2006 62.50p 70.00p 62.50p 70.00p 4060
31/05/2006 70.00p 70.00p 70.00p 70.00p 3700
30/05/2006 70.00p 70.00p 70.00p 70.00p 2000
26/05/2006 70.00p 70.00p 70.00p 70.00p 3127
25/05/2006 70.00p 70.00p 70.00p 70.00p 0
24/05/2006 62.50p 70.00p 62.50p 70.00p 3127
23/05/2006 70.00p 70.00p 65.00p 70.00p 4940
22/05/2006 72.50p 75.00p 65.00p 70.00p 4575
19/05/2006 75.00p 75.00p 75.00p 75.00p 6944
18/05/2006 75.00p 75.00p 75.00p 75.00p 1730
17/05/2006 75.00p 75.00p 75.00p 75.00p 1287
16/05/2006 75.00p 75.00p 75.00p 75.00p 3048
15/05/2006 75.00p 75.00p 75.00p 75.00p 0
12/05/2006 75.00p 75.00p 75.00p 75.00p 4370
11/05/2006 75.00p 75.00p 75.00p 75.00p 900
10/05/2006 75.00p 75.00p 75.00p 75.00p 0
09/05/2006 75.00p 75.00p 75.00p 75.00p 800
08/05/2006 75.00p 75.00p 75.00p 75.00p 6526
05/05/2006 67.50p 75.00p 67.50p 75.00p 8595
04/05/2006 77.50p 77.50p 63.75p 67.50p 28156
03/05/2006 86.25p 86.25p 73.75p 77.50p 20462
02/05/2006 86.25p 86.25p 86.25p 86.25p 2276
28/04/2006 86.25p 86.25p 86.25p 86.25p 2603
27/04/2006 86.25p 86.25p 86.25p 86.25p 6289
26/04/2006 86.25p 86.25p 86.25p 86.25p 4000
25/04/2006 86.25p 86.25p 86.25p 86.25p 4178
24/04/2006 85.00p 86.25p 85.00p 86.25p 5106
21/04/2006 90.00p 90.00p 85.00p 85.00p 5463
20/04/2006 93.75p 93.75p 90.00p 90.00p 7902
19/04/2006 90.00p 90.00p 90.00p 90.00p 1000
18/04/2006 90.00p 90.00p 83.75p 90.00p 8095
13/04/2006 90.00p 90.00p 90.00p 90.00p 1995
12/04/2006 93.75p 93.75p 90.00p 90.00p 1400
11/04/2006 93.75p 93.75p 90.00p 90.00p 4438
10/04/2006 93.75p 93.75p 93.75p 93.75p 2611
07/04/2006 93.75p 93.75p 93.75p 93.75p 1520
06/04/2006 93.75p 93.75p 93.75p 93.75p 10119
05/04/2006 93.75p 93.75p 93.75p 93.75p 16604
04/04/2006 93.75p 93.75p 93.75p 93.75p 8861
03/04/2006 93.75p 93.75p 93.75p 93.75p 19246
31/03/2006 93.75p 93.75p 93.75p 93.75p 11830
30/03/2006 93.75p 93.75p 93.75p 93.75p 2300
29/03/2006 106.25p 106.25p 93.75p 93.75p 31787
28/03/2006 106.25p 106.25p 106.25p 106.25p 4540
27/03/2006 106.25p 106.25p 106.25p 106.25p 12176
24/03/2006 106.25p 106.25p 106.25p 106.25p 10214
23/03/2006 106.25p 106.25p 106.25p 106.25p 10722
22/03/2006 100.00p 106.25p 100.00p 106.25p 2175
21/03/2006 106.25p 106.25p 106.25p 106.25p 3160
20/03/2006 106.25p 106.25p 106.25p 106.25p 0
17/03/2006 106.25p 106.25p 106.25p 106.25p 654
16/03/2006 107.50p 107.50p 106.25p 106.25p 13129
15/03/2006 110.00p 110.00p 110.00p 110.00p 6160
14/03/2006 110.00p 110.00p 110.00p 110.00p 1460
13/03/2006 110.00p 110.00p 110.00p 110.00p 7702
10/03/2006 110.00p 110.00p 110.00p 110.00p 76103
09/03/2006 112.50p 112.50p 112.50p 112.50p 3064
08/03/2006 112.50p 112.50p 112.50p 112.50p 377211
07/03/2006 112.50p 112.50p 112.50p 112.50p 5128
06/03/2006 115.00p 115.00p 115.00p 115.00p 138493
03/03/2006 115.00p 115.00p 115.00p 115.00p 8710
02/03/2006 112.50p 115.00p 112.50p 115.00p 69047
01/03/2006 112.50p 112.50p 112.50p 112.50p 591610
28/02/2006 112.50p 112.50p 112.50p 112.50p 940
27/02/2006 112.50p 112.50p 110.00p 112.50p 8100
24/02/2006 112.50p 112.50p 112.50p 112.50p 6000
23/02/2006 106.25p 112.50p 112.50p 112.50p 21172
22/02/2006 106.25p 106.25p 106.25p 106.25p 14390
21/02/2006 106.25p 112.50p 106.25p 106.25p 6583
20/02/2006 106.25p 106.25p 106.25p 106.25p 5272
17/02/2006 107.50p 107.50p 103.75p 106.25p 2430
16/02/2006 107.50p 107.50p 107.50p 107.50p 2069
15/02/2006 107.50p 107.50p 107.50p 107.50p 5606
14/02/2006 107.50p 107.50p 107.50p 107.50p 14224
13/02/2006 113.75p 113.75p 107.50p 107.50p 38875
10/02/2006 110.00p 113.75p 106.25p 113.75p 231645
09/02/2006 93.75p 106.25p 93.75p 106.25p 1068084
08/02/2006 87.50p 87.50p 87.50p 87.50p 0
07/02/2006 87.50p 87.50p 87.50p 87.50p 6007
06/02/2006 87.50p 87.50p 87.50p 87.50p 23000
03/02/2006 87.50p 87.50p 87.50p 87.50p 1860
02/02/2006 87.50p 87.50p 87.50p 87.50p 2000
01/02/2006 87.50p 87.50p 87.50p 87.50p 1200
31/01/2006 87.50p 100.00p 87.50p 87.50p 3820
30/01/2006 93.75p 93.75p 93.75p 93.75p 4220
27/01/2006 100.00p 106.25p 93.75p 93.75p 9846
26/01/2006 100.00p 106.25p 93.75p 106.25p 13691
25/01/2006 100.00p 100.00p 100.00p 100.00p 1100
24/01/2006 100.00p 100.00p 93.75p 100.00p 1819
23/01/2006 93.75p 100.00p 93.75p 100.00p 1440
20/01/2006 93.75p 106.25p 93.75p 100.00p 27195
19/01/2006 106.25p 106.25p 100.00p 106.25p 6863
18/01/2006 100.00p 100.00p 100.00p 100.00p 0
17/01/2006 100.00p 100.00p 100.00p 100.00p 4247
16/01/2006 100.00p 100.00p 100.00p 100.00p 24385
13/01/2006 100.00p 100.00p 100.00p 100.00p 8335
12/01/2006 100.00p 106.25p 100.00p 100.00p 10289
11/01/2006 106.25p 106.25p 100.00p 106.25p 3217
10/01/2006 100.00p 118.75p 106.25p 106.25p 15040
09/01/2006 100.00p 100.00p 100.00p 100.00p 732
06/01/2006 100.00p 106.25p 100.00p 100.00p 15928
05/01/2006 118.75p 118.75p 106.25p 106.25p 64803
04/01/2006 100.00p 100.00p 100.00p 100.00p 325
03/01/2006 118.75p 125.00p 100.00p 100.00p 10383
30/12/2005 100.00p 125.00p 93.75p 125.00p 71272
29/12/2005 93.75p 93.75p 93.75p 93.75p 11485
28/12/2005 93.75p 93.75p 93.75p 93.75p 7728
23/12/2005 93.75p 93.75p 87.50p 93.75p 7020
22/12/2005 87.50p 87.50p 87.50p 87.50p 313
21/12/2005 87.50p 87.50p 87.50p 87.50p 5334
20/12/2005 87.50p 87.50p 87.50p 87.50p 2060
19/12/2005 87.50p 87.50p 87.50p 87.50p 162087
16/12/2005 87.50p 87.50p 87.50p 87.50p 4014
15/12/2005 87.50p 87.50p 87.50p 87.50p 1759
14/12/2005 87.50p 87.50p 87.50p 87.50p 4080
13/12/2005 87.50p 93.75p 75.00p 87.50p 23818
12/12/2005 81.25p 87.50p 75.00p 75.00p 1800
09/12/2005 87.50p 87.50p 87.50p 87.50p 286
08/12/2005 87.50p 87.50p 81.25p 87.50p 2880
07/12/2005 87.50p 87.50p 87.50p 87.50p 0
06/12/2005 87.50p 87.50p 87.50p 87.50p 0
05/12/2005 87.50p 87.50p 87.50p 87.50p 6920
02/12/2005 87.50p 87.50p 87.50p 87.50p 0
01/12/2005 87.50p 87.50p 87.50p 87.50p 3309

*Close Price adjusted for both dividends and splits