Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
26/04/2023 102.50p 118.00p 102.50p 118.00p 148170
25/04/2023 102.50p 104.65p 102.50p 102.50p 18160
24/04/2023 102.50p 104.90p 100.00p 102.50p 68696
21/04/2023 105.00p 105.00p 102.50p 102.50p 13981
20/04/2023 102.50p 105.00p 100.00p 102.50p 50588
19/04/2023 102.50p 105.00p 100.00p 102.50p 52545
18/04/2023 100.00p 105.00p 100.00p 102.50p 91701
17/04/2023 97.50p 104.90p 91.00p 100.00p 169037
14/04/2023 102.50p 102.50p 95.00p 97.50p 37224
13/04/2023 105.00p 105.00p 96.66p 102.50p 197351
12/04/2023 105.00p 108.00p 100.00p 105.00p 158889
11/04/2023 102.50p 108.90p 100.00p 105.00p 188221
06/04/2023 90.00p 104.00p 85.00p 102.50p 319307
05/04/2023 90.00p 93.33p 85.10p 90.00p 63283
04/04/2023 87.50p 90.12p 85.10p 90.00p 54869
03/04/2023 87.50p 95.17p 86.22p 90.00p 54405
31/03/2023 87.50p 93.20p 80.00p 87.50p 42103
30/03/2023 87.50p 95.00p 85.10p 87.50p 49745
29/03/2023 87.50p 93.90p 87.40p 87.50p 39322
28/03/2023 87.50p 94.50p 87.50p 87.50p 55110
27/03/2023 92.50p 95.00p 87.46p 87.50p 45042
24/03/2023 87.50p 94.90p 87.50p 92.50p 31855
23/03/2023 87.50p 94.25p 83.55p 87.50p 50200
22/03/2023 87.50p 93.50p 80.00p 87.50p 123782
21/03/2023 87.50p 92.61p 82.00p 90.00p 71001
20/03/2023 100.00p 102.00p 87.50p 87.50p 62355
17/03/2023 97.50p 105.50p 94.70p 100.00p 28738
16/03/2023 97.50p 98.00p 91.00p 97.50p 60693
15/03/2023 95.00p 100.30p 85.00p 97.50p 148819
14/03/2023 95.00p 95.00p 90.00p 92.50p 76291
13/03/2023 97.50p 99.48p 91.66p 95.00p 25241
10/03/2023 95.00p 100.00p 93.00p 97.50p 69765
09/03/2023 105.00p 107.20p 100.00p 101.00p 62042
08/03/2023 105.00p 107.70p 103.00p 105.00p 31190
07/03/2023 102.50p 109.50p 101.94p 105.00p 6382
06/03/2023 102.50p 105.00p 100.25p 102.50p 24398
03/03/2023 100.00p 105.00p 98.50p 102.50p 61730
02/03/2023 100.00p 100.80p 95.10p 100.00p 123049
01/03/2023 100.00p 101.50p 98.00p 100.00p 15306
28/02/2023 102.50p 103.70p 98.65p 100.00p 51364
27/02/2023 102.50p 104.44p 98.10p 100.00p 28141
24/02/2023 107.50p 107.50p 100.00p 102.50p 56942
23/02/2023 105.00p 107.90p 104.12p 105.00p 43277
22/02/2023 107.50p 107.50p 102.50p 105.00p 81342
21/02/2023 110.00p 110.50p 103.50p 106.00p 93230
20/02/2023 115.00p 115.00p 108.00p 110.00p 33162
17/02/2023 112.50p 116.00p 111.49p 115.00p 44615
16/02/2023 117.50p 118.90p 111.49p 112.50p 14189
15/02/2023 115.00p 125.00p 110.00p 117.50p 68473
14/02/2023 115.00p 116.80p 112.10p 115.00p 12677
13/02/2023 120.00p 123.80p 110.00p 115.00p 45840
10/02/2023 120.00p 123.90p 116.20p 120.00p 43742
09/02/2023 125.00p 127.50p 118.00p 120.00p 44334
08/02/2023 125.00p 129.95p 123.10p 125.00p 115953
07/02/2023 125.00p 128.00p 118.50p 125.00p 67470
06/02/2023 115.00p 129.00p 110.10p 125.00p 163474
03/02/2023 105.00p 118.90p 103.89p 115.00p 187280
02/02/2023 103.50p 108.50p 103.50p 105.00p 47416
01/02/2023 105.00p 109.00p 102.60p 105.00p 110084
31/01/2023 102.50p 109.00p 100.25p 105.00p 49353
30/01/2023 100.00p 109.00p 95.00p 102.50p 55798
27/01/2023 105.00p 108.50p 98.10p 100.00p 80885
26/01/2023 100.00p 108.00p 99.10p 105.00p 80497
25/01/2023 102.50p 108.00p 100.00p 100.00p 46955
24/01/2023 102.50p 110.00p 99.00p 102.50p 93476
23/01/2023 102.50p 106.88p 101.51p 102.50p 46255
20/01/2023 105.00p 107.24p 100.00p 102.50p 46866
19/01/2023 105.00p 105.00p 95.00p 105.00p 36577
18/01/2023 97.50p 108.50p 96.25p 105.00p 102884
17/01/2023 95.00p 102.00p 93.00p 95.00p 77321
16/01/2023 105.00p 105.00p 90.00p 95.00p 204106
13/01/2023 102.50p 107.22p 102.00p 102.00p 67659
12/01/2023 115.00p 115.75p 101.00p 102.50p 133976
11/01/2023 112.50p 119.00p 110.50p 117.50p 134371
10/01/2023 107.50p 125.00p 107.50p 112.50p 398195
09/01/2023 92.50p 114.80p 91.00p 107.50p 193464
06/01/2023 90.00p 95.00p 90.00p 92.50p 110102
05/01/2023 87.50p 95.00p 87.50p 90.00p 95925
04/01/2023 97.50p 97.50p 80.00p 87.50p 173478
03/01/2023 82.50p 99.00p 77.50p 95.00p 245805
30/12/2022 77.50p 82.88p 70.00p 82.50p 55431
29/12/2022 70.00p 83.35p 70.00p 77.50p 101276
28/12/2022 75.00p 78.66p 67.40p 70.00p 189334
23/12/2022 80.00p 80.00p 75.00p 77.50p 44112
22/12/2022 80.00p 84.67p 76.00p 80.00p 47099
21/12/2022 82.50p 86.16p 81.00p 82.50p 60148
20/12/2022 82.50p 87.65p 82.50p 85.00p 54657
19/12/2022 75.00p 94.00p 73.15p 86.00p 336222
16/12/2022 67.50p 81.00p 55.10p 72.50p 543288
15/12/2022 72.50p 72.50p 66.00p 70.00p 86812
14/12/2022 72.50p 72.50p 70.00p 72.50p 34119
13/12/2022 72.50p 72.77p 70.15p 72.50p 59590
12/12/2022 77.50p 77.50p 70.00p 72.50p 58029
09/12/2022 78.50p 82.00p 75.50p 77.50p 112948
08/12/2022 81.00p 81.95p 78.50p 78.50p 45775
07/12/2022 80.00p 81.90p 79.10p 81.00p 73800
06/12/2022 85.00p 85.00p 78.10p 78.50p 94997
05/12/2022 85.00p 89.00p 81.50p 85.00p 47487
02/12/2022 87.50p 88.90p 80.00p 87.50p 78590
01/12/2022 87.50p 89.75p 85.50p 87.50p 9502
30/11/2022 87.50p 90.00p 85.00p 87.50p 58088
29/11/2022 90.00p 94.00p 86.20p 87.50p 7126
28/11/2022 87.50p 91.50p 86.10p 90.00p 23202
25/11/2022 90.00p 97.50p 87.50p 87.50p 165156
24/11/2022 85.00p 89.95p 81.10p 87.50p 147869
23/11/2022 87.50p 87.50p 82.00p 82.50p 49872
22/11/2022 85.00p 87.63p 82.50p 87.50p 76341
21/11/2022 90.00p 91.80p 81.00p 82.50p 46526
18/11/2022 90.00p 90.00p 81.12p 86.00p 223571
17/11/2022 95.00p 95.00p 88.00p 90.00p 85286
16/11/2022 95.00p 96.00p 90.75p 95.00p 45374
15/11/2022 90.00p 97.50p 86.00p 97.50p 129828
14/11/2022 90.00p 95.00p 88.40p 90.00p 79646
11/11/2022 90.00p 94.00p 83.10p 90.00p 259454
10/11/2022 102.50p 105.00p 86.00p 90.00p 469332
09/11/2022 82.50p 110.46p 75.75p 100.00p 1318332
08/11/2022 137.50p 147.72p 135.00p 140.00p 95282
07/11/2022 135.00p 137.90p 135.00p 137.50p 23650
04/11/2022 135.00p 138.00p 133.10p 137.50p 41215
03/11/2022 142.50p 142.50p 131.10p 135.00p 81342
02/11/2022 140.00p 144.00p 138.25p 140.00p 36866
01/11/2022 142.50p 144.55p 136.00p 140.00p 33316
31/10/2022 145.00p 147.90p 139.65p 142.50p 24741
28/10/2022 147.50p 148.50p 143.00p 145.00p 17482
27/10/2022 145.00p 152.68p 145.00p 147.50p 59966
26/10/2022 147.50p 148.00p 138.75p 145.00p 32889
25/10/2022 150.00p 150.00p 141.00p 145.00p 36446
24/10/2022 145.00p 155.00p 134.50p 152.50p 138101
21/10/2022 140.00p 159.50p 137.55p 145.00p 176827
20/10/2022 127.50p 144.90p 111.58p 142.00p 306045
19/10/2022 132.50p 132.50p 125.50p 127.50p 81385
18/10/2022 135.00p 136.66p 130.05p 132.50p 92746
17/10/2022 135.00p 144.75p 131.50p 135.00p 73727
14/10/2022 152.50p 152.50p 130.33p 135.00p 453205
13/10/2022 162.50p 162.50p 150.00p 152.50p 115309
12/10/2022 175.00p 175.00p 133.30p 165.00p 945903
11/10/2022 210.00p 214.20p 192.00p 197.50p 150004
10/10/2022 215.00p 215.00p 205.20p 210.00p 59169
07/10/2022 217.50p 221.52p 210.20p 215.00p 37921
06/10/2022 210.00p 224.88p 205.00p 217.50p 151819
05/10/2022 217.50p 237.50p 205.36p 207.50p 361631
04/10/2022 197.50p 225.00p 197.50p 217.50p 150823
03/10/2022 190.00p 204.00p 190.00p 200.00p 104033
30/09/2022 170.00p 194.65p 170.00p 192.50p 98160
29/09/2022 170.00p 172.50p 169.00p 170.00p 47049
28/09/2022 175.00p 177.50p 167.55p 170.00p 80954
27/09/2022 172.50p 176.80p 172.50p 175.00p 24794
26/09/2022 177.50p 178.30p 172.00p 172.50p 74601
23/09/2022 167.50p 180.00p 167.50p 177.50p 183297
22/09/2022 165.00p 170.00p 165.00p 167.50p 21717
21/09/2022 165.00p 168.00p 161.00p 165.00p 80966
20/09/2022 160.00p 169.00p 155.00p 165.00p 256526
19/09/2022 157.50p 161.00p 151.00p 160.00p 89494
16/09/2022 157.50p 161.00p 151.00p 160.00p 89494
15/09/2022 157.50p 157.50p 152.25p 155.00p 23569
14/09/2022 160.00p 160.00p 153.55p 155.00p 53450
13/09/2022 162.50p 165.00p 156.65p 160.00p 61858
12/09/2022 165.00p 174.60p 160.00p 162.50p 55704
09/09/2022 162.50p 165.00p 152.00p 160.00p 60405
08/09/2022 160.00p 163.50p 159.00p 162.50p 22130
07/09/2022 157.50p 162.50p 145.00p 160.00p 105921
06/09/2022 162.50p 162.50p 155.00p 157.50p 75625
05/09/2022 162.50p 163.33p 160.00p 162.50p 69837
02/09/2022 166.50p 166.50p 160.00p 162.50p 90752
01/09/2022 167.50p 168.00p 165.00p 166.50p 35116
31/08/2022 167.50p 168.97p 165.00p 167.50p 35230
30/08/2022 170.00p 173.22p 165.00p 167.50p 33831
29/08/2022 170.00p 174.00p 165.00p 170.00p 35205
26/08/2022 170.00p 174.00p 165.00p 170.00p 35205
25/08/2022 161.00p 177.00p 158.48p 170.00p 246282
24/08/2022 160.00p 162.00p 157.00p 161.00p 32158
23/08/2022 166.50p 166.50p 155.50p 160.00p 179866
22/08/2022 170.00p 170.32p 160.00p 166.50p 146555
19/08/2022 172.50p 175.00p 166.00p 170.00p 38724
18/08/2022 175.00p 175.00p 170.00p 172.50p 27986
17/08/2022 182.50p 182.66p 171.00p 175.00p 50006
16/08/2022 172.50p 185.00p 172.10p 182.50p 122512
15/08/2022 172.50p 179.00p 170.00p 172.50p 116938
12/08/2022 168.00p 175.00p 161.00p 172.50p 67589
11/08/2022 164.50p 169.00p 162.00p 168.00p 42180
10/08/2022 165.00p 167.60p 156.00p 164.50p 97488
09/08/2022 167.50p 170.50p 165.00p 165.00p 14853
08/08/2022 170.00p 171.89p 165.00p 167.50p 38666
05/08/2022 180.00p 180.00p 168.00p 170.00p 137979
04/08/2022 187.50p 189.50p 165.00p 180.00p 254086
03/08/2022 187.50p 190.00p 185.00p 187.50p 20422
02/08/2022 190.00p 190.95p 185.10p 187.50p 14706
01/08/2022 187.50p 193.00p 187.50p 190.00p 44158
29/07/2022 192.50p 192.50p 182.50p 190.00p 50955
28/07/2022 192.50p 216.00p 190.00p 192.50p 139626
27/07/2022 195.00p 195.00p 184.50p 184.50p 86407
26/07/2022 202.50p 202.50p 188.00p 195.00p 75495
25/07/2022 207.50p 210.05p 195.00p 200.00p 56131
22/07/2022 202.50p 210.05p 201.23p 207.50p 30971
21/07/2022 202.50p 216.00p 202.00p 202.50p 89751
20/07/2022 187.50p 204.50p 182.00p 202.50p 83267
19/07/2022 190.00p 192.50p 185.00p 187.50p 35011
18/07/2022 190.00p 199.00p 183.78p 190.00p 42868
15/07/2022 180.00p 188.00p 177.50p 185.00p 38467
14/07/2022 175.00p 183.47p 173.50p 182.50p 39400

*Close Price adjusted for both dividends and splits