Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/03/2007 95.00p 95.00p 93.75p 93.75p 19497
06/03/2007 96.25p 96.25p 95.00p 95.00p 39848
05/03/2007 102.50p 102.50p 93.75p 96.25p 47734
02/03/2007 102.50p 102.50p 102.50p 102.50p 14222
01/03/2007 102.50p 102.50p 102.50p 102.50p 65243
28/02/2007 100.00p 102.50p 92.50p 102.50p 93268
27/02/2007 115.00p 116.25p 102.50p 102.50p 149571
26/02/2007 105.00p 115.00p 105.00p 115.00p 300580
23/02/2007 96.25p 111.25p 95.00p 105.00p 228902
22/02/2007 92.50p 96.25p 92.50p 96.25p 59518
21/02/2007 91.25p 92.50p 91.25p 92.50p 141959
20/02/2007 91.25p 91.25p 91.25p 91.25p 124600
19/02/2007 86.25p 93.75p 86.25p 91.25p 185344
16/02/2007 81.25p 86.25p 81.25p 86.25p 151511
15/02/2007 82.50p 85.00p 81.25p 81.25p 37126
14/02/2007 82.50p 85.00p 82.50p 82.50p 78249
13/02/2007 81.25p 85.00p 81.25p 82.50p 42232
12/02/2007 80.00p 81.25p 80.00p 81.25p 41528
09/02/2007 80.00p 80.00p 80.00p 80.00p 57176
08/02/2007 82.50p 82.50p 78.75p 80.00p 56557
07/02/2007 90.00p 90.00p 82.50p 82.50p 111552
06/02/2007 96.25p 97.50p 85.00p 90.00p 280526
05/02/2007 87.50p 91.25p 87.50p 91.25p 185910
02/02/2007 86.25p 88.75p 86.25p 87.50p 58206
01/02/2007 78.75p 88.75p 78.75p 86.25p 192913
31/01/2007 77.50p 78.75p 77.50p 78.75p 22798
30/01/2007 77.50p 77.50p 77.50p 77.50p 12236
29/01/2007 77.50p 78.75p 73.75p 77.50p 54731
26/01/2007 81.25p 81.25p 75.00p 77.50p 51851
25/01/2007 82.50p 82.50p 81.25p 81.25p 19645
24/01/2007 83.75p 83.75p 81.25p 82.50p 70600
23/01/2007 85.00p 87.50p 81.25p 85.00p 80129
22/01/2007 91.25p 97.50p 86.25p 86.25p 205596
19/01/2007 87.50p 88.75p 87.50p 87.50p 59701
18/01/2007 87.50p 87.50p 83.75p 87.50p 85888
17/01/2007 92.50p 92.50p 86.25p 86.25p 59402
16/01/2007 88.75p 92.50p 82.50p 92.50p 353374
15/01/2007 83.75p 97.50p 83.75p 88.75p 678223
12/01/2007 67.50p 88.75p 67.50p 82.50p 456794
11/01/2007 65.00p 67.50p 65.00p 66.25p 395829
10/01/2007 55.00p 63.75p 55.00p 63.75p 264822
09/01/2007 55.00p 55.00p 55.00p 55.00p 83150
08/01/2007 40.00p 58.75p 41.25p 55.00p 151471
05/01/2007 35.00p 37.50p 35.00p 35.00p 5079
04/01/2007 35.00p 35.00p 35.00p 35.00p 17600
03/01/2007 35.00p 35.00p 35.00p 35.00p 0
02/01/2007 36.25p 37.50p 35.00p 35.00p 5475
29/12/2006 37.50p 37.50p 37.50p 37.50p 22000
28/12/2006 37.50p 38.75p 36.25p 37.50p 27342
27/12/2006 41.25p 41.25p 41.25p 41.25p 0
22/12/2006 41.25p 41.25p 41.25p 41.25p 3580
21/12/2006 35.00p 41.25p 32.50p 41.25p 2249
20/12/2006 41.25p 41.25p 38.75p 41.25p 1433
19/12/2006 41.25p 41.25p 41.25p 41.25p 2896
18/12/2006 41.25p 41.25p 41.25p 41.25p 7506
15/12/2006 41.25p 41.25p 41.25p 41.25p 3615
14/12/2006 41.25p 41.25p 38.75p 41.25p 3440
13/12/2006 41.25p 41.25p 41.25p 41.25p 14275
12/12/2006 41.25p 41.25p 41.25p 41.25p 0
11/12/2006 38.75p 41.25p 38.75p 41.25p 4358
08/12/2006 41.25p 41.25p 41.25p 41.25p 7271
07/12/2006 41.25p 41.25p 41.25p 41.25p 4909
06/12/2006 41.25p 41.25p 41.25p 41.25p 15384
05/12/2006 45.00p 46.25p 40.00p 41.25p 12757
04/12/2006 46.25p 46.25p 43.75p 45.00p 10990
01/12/2006 46.25p 47.50p 46.25p 46.25p 3650
30/11/2006 45.00p 46.25p 45.00p 46.25p 3298
29/11/2006 46.25p 46.25p 40.00p 46.25p 3161
28/11/2006 47.50p 47.50p 45.00p 46.25p 40095
27/11/2006 50.00p 50.00p 48.75p 48.75p 12698
24/11/2006 50.00p 50.00p 50.00p 50.00p 9382
23/11/2006 50.00p 51.25p 50.00p 50.00p 10505
22/11/2006 47.50p 50.00p 47.50p 50.00p 37911
21/11/2006 46.25p 48.75p 46.25p 47.50p 154629
20/11/2006 45.00p 52.50p 45.00p 46.25p 116326
17/11/2006 42.50p 42.50p 42.50p 41.25p 1080
16/11/2006 43.75p 43.75p 41.25p 41.25p 3294
15/11/2006 43.75p 43.75p 43.75p 43.75p 4417
14/11/2006 43.75p 43.75p 43.75p 43.75p 17873
13/11/2006 43.75p 43.75p 43.75p 43.75p 4191
10/11/2006 42.50p 43.75p 42.50p 43.75p 9056
09/11/2006 43.75p 43.75p 42.50p 43.75p 10413
08/11/2006 43.75p 43.75p 42.50p 35.00p 5000
07/11/2006 43.75p 43.75p 43.75p 43.75p 1969
06/11/2006 43.75p 43.75p 43.75p 43.75p 4959
03/11/2006 43.75p 43.75p 43.75p 43.75p 43600
02/11/2006 43.75p 43.75p 40.00p 43.75p 11853
01/11/2006 43.75p 43.75p 43.75p 43.75p 12214
31/10/2006 47.50p 47.50p 41.25p 43.75p 42431
30/10/2006 51.25p 51.25p 47.50p 47.50p 5161
27/10/2006 47.50p 47.50p 47.50p 47.50p 140000
26/10/2006 50.00p 50.00p 47.50p 47.50p 14260
25/10/2006 47.50p 47.50p 47.50p 47.50p 18000
24/10/2006 50.00p 50.00p 47.50p 47.50p 46742
23/10/2006 48.75p 48.75p 48.75p 48.75p 4607
20/10/2006 51.25p 51.25p 48.75p 48.75p 17017
19/10/2006 50.00p 51.25p 50.00p 51.25p 21826
18/10/2006 51.25p 51.25p 51.25p 51.25p 4864
17/10/2006 51.25p 51.25p 51.25p 51.25p 27321
16/10/2006 50.00p 51.25p 50.00p 51.25p 4805
13/10/2006 51.25p 51.25p 51.25p 51.25p 33450
12/10/2006 51.25p 51.25p 51.25p 51.25p 6882
11/10/2006 51.25p 51.25p 51.25p 51.25p 7287
10/10/2006 53.75p 53.75p 51.25p 51.25p 15412
09/10/2006 50.00p 53.75p 42.50p 53.75p 29752
06/10/2006 53.75p 53.75p 48.75p 48.75p 30915
05/10/2006 53.75p 53.75p 53.75p 53.75p 1244
04/10/2006 55.00p 55.00p 53.75p 53.75p 18060
03/10/2006 56.25p 56.25p 55.00p 55.00p 25598
02/10/2006 58.75p 58.75p 53.75p 56.25p 19799
29/09/2006 58.75p 58.75p 58.75p 58.75p 14212
28/09/2006 60.00p 60.00p 58.75p 58.75p 11855
27/09/2006 60.00p 60.00p 60.00p 60.00p 22325
26/09/2006 58.75p 61.25p 45.00p 61.25p 170231
25/09/2006 56.25p 56.25p 56.25p 56.25p 600
22/09/2006 55.00p 56.25p 45.00p 56.25p 8998
21/09/2006 56.25p 56.25p 56.25p 56.25p 852
20/09/2006 55.00p 56.25p 55.00p 56.25p 23918
19/09/2006 53.75p 55.00p 53.75p 55.00p 30267
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

*Close Price adjusted for both dividends and splits