Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/07/2005 68.75p 68.75p 68.75p 68.75p 7973
12/07/2005 68.75p 68.75p 68.75p 68.75p 0
11/07/2005 68.75p 68.75p 68.75p 68.75p 1895
08/07/2005 68.75p 68.75p 68.75p 68.75p 2728
07/07/2005 68.75p 75.00p 68.75p 68.75p 4500
06/07/2005 75.00p 75.00p 75.00p 75.00p 41400
05/07/2005 75.00p 75.00p 75.00p 75.00p 2936
04/07/2005 75.00p 75.00p 75.00p 75.00p 0
01/07/2005 75.00p 75.00p 75.00p 75.00p 3652
30/06/2005 75.00p 75.00p 62.50p 75.00p 4808
29/06/2005 62.50p 62.50p 62.50p 62.50p 2873
28/06/2005 56.25p 62.50p 56.25p 62.50p 500
27/06/2005 62.50p 62.50p 62.50p 62.50p 1818
24/06/2005 62.50p 62.50p 62.50p 62.50p 0
23/06/2005 62.50p 62.50p 62.50p 62.50p 0
22/06/2005 62.50p 62.50p 62.50p 62.50p 776
21/06/2005 62.50p 62.50p 62.50p 62.50p 0
20/06/2005 62.50p 62.50p 62.50p 62.50p 1500
17/06/2005 62.50p 62.50p 62.50p 62.50p 2529
16/06/2005 62.50p 62.50p 62.50p 62.50p 400
15/06/2005 62.50p 62.50p 62.50p 62.50p 0
14/06/2005 62.50p 62.50p 62.50p 62.50p 0
13/06/2005 62.50p 62.50p 62.50p 62.50p 0
10/06/2005 62.50p 62.50p 62.50p 62.50p 400
09/06/2005 62.50p 62.50p 62.50p 62.50p 0
08/06/2005 62.50p 62.50p 62.50p 62.50p 0
07/06/2005 62.50p 62.50p 56.25p 62.50p 8709
06/06/2005 56.25p 62.50p 56.25p 56.25p 2912
03/06/2005 62.50p 62.50p 62.50p 62.50p 0
02/06/2005 62.50p 62.50p 62.50p 62.50p 1000
01/06/2005 62.50p 62.50p 62.50p 62.50p 4400
31/05/2005 62.50p 62.50p 62.50p 62.50p 1683
27/05/2005 62.50p 68.75p 62.50p 62.50p 533
26/05/2005 68.75p 68.75p 68.75p 68.75p 100
25/05/2005 68.75p 75.00p 68.75p 68.75p 2000
24/05/2005 75.00p 75.00p 75.00p 75.00p 1171
23/05/2005 75.00p 81.25p 75.00p 75.00p 7328
20/05/2005 75.00p 81.25p 68.75p 81.25p 9288
19/05/2005 68.75p 68.75p 62.50p 68.75p 8196
18/05/2005 62.50p 62.50p 62.50p 62.50p 1531
17/05/2005 62.50p 62.50p 62.50p 62.50p 3700
16/05/2005 62.50p 62.50p 62.50p 62.50p 561
13/05/2005 68.75p 68.75p 62.50p 62.50p 5643
12/05/2005 68.75p 68.75p 62.50p 62.50p 70
11/05/2005 62.50p 62.50p 62.50p 62.50p 1040
10/05/2005 68.75p 68.75p 62.50p 62.50p 0
09/05/2005 62.50p 62.50p 62.50p 62.50p 9141
06/05/2005 62.50p 62.50p 62.50p 62.50p 4177
05/05/2005 62.50p 68.75p 62.50p 62.50p 8000
04/05/2005 68.75p 68.75p 68.75p 68.75p 6185
03/05/2005 68.75p 75.00p 68.75p 68.75p 14400
29/04/2005 81.25p 87.50p 75.00p 75.00p 62994
28/04/2005 87.50p 93.75p 87.50p 87.50p 3758
27/04/2005 93.75p 93.75p 93.75p 93.75p 3880
26/04/2005 100.00p 100.00p 93.75p 93.75p 10880
25/04/2005 106.25p 112.50p 81.25p 93.75p 13470
22/04/2005 112.50p 112.50p 112.50p 112.50p 24
21/04/2005 112.50p 112.50p 112.50p 112.50p 8831
20/04/2005 112.50p 118.75p 112.50p 112.50p 338
19/04/2005 118.75p 118.75p 118.75p 118.75p 1146
18/04/2005 118.75p 118.75p 118.75p 118.75p 1000
15/04/2005 118.75p 118.75p 118.75p 118.75p 107
14/04/2005 118.75p 118.75p 112.50p 118.75p 9033
13/04/2005 112.50p 118.75p 112.50p 112.50p 10256
12/04/2005 118.75p 118.75p 118.75p 118.75p 0
11/04/2005 118.75p 118.75p 118.75p 118.75p 1439
08/04/2005 118.75p 118.75p 118.75p 118.75p 1151
07/04/2005 118.75p 118.75p 118.75p 118.75p 2000
06/04/2005 118.75p 118.75p 118.75p 118.75p 0
05/04/2005 118.75p 118.75p 118.75p 118.75p 4639
04/04/2005 118.75p 118.75p 118.75p 118.75p 1145
01/04/2005 118.75p 125.00p 112.50p 118.75p 4257
31/03/2005 125.00p 125.00p 125.00p 125.00p 8734
30/03/2005 131.25p 137.50p 125.00p 125.00p 29682
29/03/2005 137.50p 143.75p 137.50p 137.50p 24440
24/03/2005 125.00p 143.75p 112.50p 137.50p 28519
23/03/2005 112.50p 112.50p 112.50p 112.50p 3000
22/03/2005 112.50p 118.75p 112.50p 112.50p 45753
21/03/2005 112.50p 118.75p 112.50p 118.75p 2000
18/03/2005 118.75p 118.75p 118.75p 118.75p 2000
17/03/2005 118.75p 118.75p 118.75p 118.75p 3636
16/03/2005 118.75p 118.75p 118.75p 118.75p 6267
15/03/2005 118.75p 118.75p 118.75p 118.75p 5461
14/03/2005 118.75p 118.75p 118.75p 118.75p 10094
11/03/2005 118.75p 125.00p 118.75p 118.75p 4644
10/03/2005 125.00p 125.00p 125.00p 125.00p 0
09/03/2005 125.00p 125.00p 125.00p 125.00p 2480
08/03/2005 125.00p 125.00p 125.00p 125.00p 3999
07/03/2005 131.25p 143.75p 125.00p 125.00p 35155
04/03/2005 150.00p 150.00p 137.50p 143.75p 37822
03/03/2005 137.50p 137.50p 137.50p 137.50p 2695
02/03/2005 137.50p 137.50p 137.50p 137.50p 0
01/03/2005 137.50p 137.50p 137.50p 137.50p 2111
28/02/2005 137.50p 143.75p 137.50p 137.50p 5372
25/02/2005 143.75p 143.75p 143.75p 143.75p 3291
24/02/2005 125.00p 150.00p 125.00p 143.75p 103461
23/02/2005 118.75p 125.00p 112.50p 125.00p 172448
22/02/2005 112.50p 118.75p 112.50p 112.50p 151200
21/02/2005 106.25p 112.50p 106.25p 112.50p 3755
18/02/2005 106.25p 112.50p 106.25p 106.25p 200
17/02/2005 106.25p 112.50p 106.25p 112.50p 889
16/02/2005 106.25p 112.50p 106.25p 106.25p 3856
15/02/2005 112.50p 112.50p 112.50p 112.50p 0
14/02/2005 112.50p 112.50p 112.50p 112.50p 0
11/02/2005 112.50p 112.50p 112.50p 112.50p 46025
10/02/2005 112.50p 112.50p 112.50p 112.50p 29300
09/02/2005 112.50p 112.50p 112.50p 112.50p 94336
08/02/2005 112.50p 112.50p 112.50p 112.50p 0
07/02/2005 112.50p 112.50p 112.50p 112.50p 1600
04/02/2005 112.50p 112.50p 112.50p 112.50p 0
03/02/2005 112.50p 112.50p 112.50p 112.50p 1400
02/02/2005 112.50p 112.50p 112.50p 112.50p 5208
01/02/2005 112.50p 112.50p 112.50p 112.50p 7178
31/01/2005 106.25p 112.50p 106.25p 112.50p 0
28/01/2005 106.25p 112.50p 106.25p 106.25p 0
27/01/2005 112.50p 112.50p 112.50p 112.50p 1718
26/01/2005 112.50p 112.50p 112.50p 112.50p 0
25/01/2005 112.50p 112.50p 112.50p 112.50p 1000
24/01/2005 112.50p 112.50p 112.50p 112.50p 800
21/01/2005 112.50p 112.50p 112.50p 112.50p 0
20/01/2005 118.75p 118.75p 112.50p 112.50p 2874
19/01/2005 112.50p 112.50p 112.50p 112.50p 80300
18/01/2005 112.50p 112.50p 112.50p 112.50p 40700
17/01/2005 118.75p 118.75p 112.50p 112.50p 5500
14/01/2005 118.75p 118.75p 112.50p 112.50p 1600
13/01/2005 112.50p 112.50p 112.50p 112.50p 210283
12/01/2005 118.75p 118.75p 112.50p 112.50p 3180
11/01/2005 112.50p 112.50p 112.50p 112.50p 8600
10/01/2005 112.50p 112.50p 112.50p 112.50p 2100
07/01/2005 112.50p 112.50p 112.50p 112.50p 300
06/01/2005 112.50p 112.50p 112.50p 112.50p 0
05/01/2005 118.75p 118.75p 112.50p 112.50p 0
04/01/2005 112.50p 112.50p 112.50p 112.50p 53728
31/12/2004 112.50p 118.75p 112.50p 112.50p 2000
30/12/2004 118.75p 125.00p 118.75p 118.75p 9388
29/12/2004 131.25p 131.25p 125.00p 125.00p 1000
24/12/2004 131.25p 131.25p 125.00p 125.00p 0
23/12/2004 125.00p 125.00p 125.00p 125.00p 228923
22/12/2004 131.25p 131.25p 125.00p 125.00p 2889
21/12/2004 125.00p 125.00p 125.00p 125.00p 0
20/12/2004 125.00p 125.00p 125.00p 125.00p 328
17/12/2004 125.00p 125.00p 125.00p 125.00p 370
16/12/2004 125.00p 125.00p 125.00p 125.00p 40207
15/12/2004 131.25p 131.25p 125.00p 125.00p 197689
14/12/2004 131.25p 131.25p 125.00p 125.00p 4640
13/12/2004 131.25p 131.25p 125.00p 125.00p 0
10/12/2004 125.00p 125.00p 125.00p 125.00p 0
09/12/2004 125.00p 125.00p 125.00p 125.00p 20383
08/12/2004 125.00p 125.00p 125.00p 125.00p 183380
07/12/2004 131.25p 131.25p 125.00p 125.00p 49084
06/12/2004 118.75p 125.00p 118.75p 125.00p 2163
03/12/2004 112.50p 131.25p 112.50p 118.75p 129811
02/12/2004 131.25p 131.25p 131.25p 131.25p 2140
01/12/2004 125.00p 131.25p 125.00p 131.25p 16576
30/11/2004 125.00p 125.00p 125.00p 125.00p 3686
29/11/2004 125.00p 125.00p 118.75p 125.00p 37460
26/11/2004 118.75p 131.25p 118.75p 118.75p 316782
25/11/2004 143.75p 143.75p 131.25p 131.25p 9435
24/11/2004 137.50p 137.50p 131.25p 131.25p 65625
23/11/2004 175.00p 187.50p 131.25p 131.25p 100493
22/11/2004 187.50p 187.50p 187.50p 187.50p 7849
19/11/2004 187.50p 187.50p 187.50p 187.50p 2400
18/11/2004 187.50p 187.50p 187.50p 187.50p 4767
17/11/2004 187.50p 187.50p 187.50p 187.50p 1415
16/11/2004 187.50p 187.50p 187.50p 187.50p 87000
15/11/2004 193.75p 193.75p 187.50p 187.50p 800
12/11/2004 193.75p 193.75p 193.75p 193.75p 9105
11/11/2004 187.50p 193.75p 187.50p 193.75p 16885
10/11/2004 181.25p 193.75p 168.75p 193.75p 591593
09/11/2004 150.00p 168.75p 143.75p 168.75p 814001
08/11/2004 143.75p 143.75p 143.75p 143.75p 2463
05/11/2004 150.00p 150.00p 143.75p 143.75p 134
04/11/2004 143.75p 143.75p 143.75p 143.75p 0
03/11/2004 143.75p 143.75p 143.75p 143.75p 1631
02/11/2004 143.75p 143.75p 143.75p 143.75p 0
01/11/2004 143.75p 150.00p 143.75p 143.75p 6800
29/10/2004 150.00p 150.00p 150.00p 150.00p 12412
28/10/2004 150.00p 150.00p 150.00p 150.00p 0
27/10/2004 150.00p 150.00p 150.00p 150.00p 5800
26/10/2004 150.00p 150.00p 150.00p 150.00p 2900
25/10/2004 150.00p 150.00p 150.00p 150.00p 54433
22/10/2004 150.00p 150.00p 150.00p 150.00p 2514
21/10/2004 150.00p 150.00p 150.00p 150.00p 1118
20/10/2004 150.00p 150.00p 150.00p 150.00p 1020
19/10/2004 150.00p 150.00p 150.00p 150.00p 49924
18/10/2004 150.00p 150.00p 150.00p 150.00p 2266
15/10/2004 150.00p 150.00p 150.00p 150.00p 147470
14/10/2004 150.00p 150.00p 150.00p 150.00p 7278
13/10/2004 150.00p 150.00p 150.00p 150.00p 208264
12/10/2004 150.00p 150.00p 150.00p 150.00p 57840
11/10/2004 143.75p 150.00p 143.75p 150.00p 462744

*Close Price adjusted for both dividends and splits