Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/06/2024 43.50p 48.00p 43.50p 45.20p 1180027
31/05/2024 40.50p 45.39p 40.06p 43.50p 721084
30/05/2024 41.50p 42.90p 39.40p 40.50p 549878
29/05/2024 40.00p 46.00p 40.00p 41.00p 1802963
28/05/2024 35.00p 41.00p 34.00p 40.00p 1124199
24/05/2024 33.50p 37.00p 32.30p 35.00p 615067
23/05/2024 32.50p 36.00p 32.11p 33.50p 596814
22/05/2024 35.50p 35.50p 31.95p 32.50p 424717
21/05/2024 30.75p 39.00p 28.00p 35.50p 1767965
20/05/2024 34.00p 34.00p 29.50p 30.75p 1162225
17/05/2024 37.50p 37.50p 33.50p 34.00p 1007474
16/05/2024 38.00p 38.80p 36.55p 37.25p 923773
15/05/2024 43.50p 43.50p 38.36p 39.70p 1609970
14/05/2024 37.00p 42.50p 36.00p 41.75p 4296440
13/05/2024 29.00p 37.00p 28.62p 36.50p 3705247
10/05/2024 25.50p 30.00p 25.00p 29.00p 924968
09/05/2024 24.25p 26.00p 23.51p 25.50p 233146
08/05/2024 25.00p 25.25p 24.00p 24.25p 148154
07/05/2024 24.25p 26.00p 24.19p 25.00p 698428
03/05/2024 25.25p 25.90p 24.00p 24.25p 601000
02/05/2024 26.75p 27.00p 25.00p 25.25p 540772
01/05/2024 24.25p 28.80p 24.25p 27.25p 1707933
30/04/2024 24.50p 25.00p 24.00p 24.25p 461470
29/04/2024 26.25p 26.25p 24.38p 24.50p 882611
26/04/2024 26.00p 27.90p 25.80p 26.25p 2040757
25/04/2024 30.50p 30.50p 25.75p 26.25p 2464275
24/04/2024 37.50p 37.80p 30.11p 30.50p 3217070
23/04/2024 23.75p 34.00p 23.75p 33.50p 5873998
22/04/2024 23.50p 24.00p 21.30p 23.25p 2732616
19/04/2024 27.50p 28.75p 22.00p 23.75p 6435299
18/04/2024 20.50p 29.50p 20.45p 26.75p 8094761
17/04/2024 16.50p 21.00p 16.50p 20.50p 3059914
16/04/2024 16.00p 16.93p 15.78p 16.50p 1399494
15/04/2024 14.50p 16.50p 14.50p 16.00p 2353149
12/04/2024 12.75p 14.97p 12.75p 14.50p 1729364
11/04/2024 12.00p 13.00p 12.00p 12.75p 864994
10/04/2024 13.75p 13.75p 12.00p 12.00p 1002854
09/04/2024 13.75p 14.00p 13.50p 13.75p 2342833
08/04/2024 11.50p 14.00p 11.50p 14.00p 5257345
05/04/2024 10.50p 12.00p 10.50p 11.50p 2352911
04/04/2024 10.25p 11.00p 10.25p 10.50p 1769719
03/04/2024 10.25p 10.73p 10.03p 10.25p 1592719
02/04/2024 10.75p 12.00p 10.03p 10.30p 5098715
28/03/2024 12.00p 12.20p 10.00p 10.75p 7622267
27/03/2024 14.50p 14.90p 14.00p 14.50p 349445
26/03/2024 14.00p 16.50p 14.00p 14.50p 976365
25/03/2024 16.50p 16.80p 12.60p 14.00p 888906
22/03/2024 18.00p 19.00p 15.00p 16.50p 545259
21/03/2024 17.00p 19.00p 16.11p 18.00p 300832
20/03/2024 18.50p 18.50p 17.00p 17.00p 284910
19/03/2024 18.50p 19.70p 15.60p 17.00p 603178
18/03/2024 21.50p 23.00p 16.50p 18.50p 612020
15/03/2024 24.00p 25.00p 20.50p 21.50p 445911
14/03/2024 22.50p 25.00p 20.00p 24.00p 346049
13/03/2024 25.00p 29.20p 18.56p 22.50p 1092091
12/03/2024 35.00p 40.00p 26.00p 27.50p 354285
11/03/2024 35.00p 35.90p 32.00p 35.00p 36598
08/03/2024 35.00p 36.40p 30.00p 35.00p 120500
07/03/2024 35.00p 36.40p 30.00p 35.00p 31335
06/03/2024 35.00p 36.44p 33.22p 35.00p 36048
05/03/2024 35.00p 38.50p 33.20p 35.00p 82884
04/03/2024 35.00p 39.10p 32.00p 32.00p 100958
01/03/2024 35.00p 39.40p 32.00p 35.00p 52932
29/02/2024 35.00p 40.00p 32.81p 35.00p 208317
28/02/2024 32.50p 37.50p 30.50p 35.00p 193118
27/02/2024 35.00p 36.70p 31.00p 32.50p 173166
26/02/2024 37.50p 40.00p 35.00p 35.00p 56421
23/02/2024 40.00p 45.00p 35.10p 37.50p 56285
22/02/2024 40.00p 43.00p 35.00p 40.00p 111639
21/02/2024 40.00p 45.00p 38.11p 40.00p 130471
20/02/2024 35.00p 43.80p 33.33p 40.00p 252801
19/02/2024 32.50p 37.50p 30.00p 30.00p 301421
16/02/2024 40.00p 42.90p 28.05p 32.50p 587312
15/02/2024 40.00p 45.00p 37.50p 40.00p 441629
14/02/2024 40.00p 40.00p 33.50p 37.50p 159531
13/02/2024 40.00p 45.00p 36.00p 40.00p 139507
12/02/2024 40.00p 45.00p 39.10p 40.00p 48842
09/02/2024 42.50p 44.90p 35.80p 40.00p 198180
08/02/2024 42.50p 42.50p 40.00p 42.50p 102434
07/02/2024 42.50p 42.65p 40.00p 42.50p 106084
06/02/2024 45.00p 45.00p 35.00p 42.50p 142013
05/02/2024 46.50p 46.50p 40.00p 45.00p 37104
02/02/2024 46.50p 46.50p 43.00p 46.50p 45801
01/02/2024 46.50p 46.50p 43.20p 46.50p 29329
31/01/2024 47.50p 47.50p 43.40p 46.50p 65630
30/01/2024 49.00p 50.00p 45.00p 47.50p 87801
29/01/2024 51.50p 51.50p 48.00p 49.00p 52862
26/01/2024 51.50p 51.50p 48.30p 51.50p 27251
25/01/2024 51.50p 52.00p 48.81p 50.00p 52972
24/01/2024 51.50p 51.50p 48.69p 51.50p 19950
23/01/2024 51.50p 51.50p 48.51p 51.50p 45647
22/01/2024 52.50p 52.50p 47.80p 49.00p 622963
19/01/2024 53.50p 54.12p 50.00p 52.50p 240005
18/01/2024 53.50p 56.40p 53.00p 53.50p 85801
17/01/2024 57.50p 65.00p 50.00p 53.50p 103500
16/01/2024 57.50p 57.50p 55.00p 57.50p 63636
15/01/2024 57.50p 59.40p 56.00p 57.50p 23269
12/01/2024 57.50p 59.50p 56.00p 57.50p 179339
11/01/2024 57.50p 59.89p 56.50p 57.50p 21734
10/01/2024 60.00p 60.00p 55.10p 57.50p 53688
09/01/2024 62.50p 62.50p 56.63p 60.00p 31093
08/01/2024 62.50p 65.00p 60.50p 62.50p 28080
05/01/2024 65.00p 65.00p 60.00p 61.00p 94260
04/01/2024 67.50p 70.00p 65.00p 65.00p 41351
03/01/2024 67.50p 70.00p 65.80p 67.50p 78911
02/01/2024 67.50p 78.00p 65.00p 67.50p 288194
29/12/2023 57.50p 63.82p 56.60p 59.50p 29238
28/12/2023 55.00p 59.80p 53.50p 57.50p 28049
27/12/2023 55.00p 57.50p 52.97p 55.00p 5871
22/12/2023 55.00p 57.50p 52.77p 55.00p 31287
21/12/2023 55.00p 60.00p 52.21p 55.00p 68069
20/12/2023 57.50p 57.50p 55.00p 57.50p 36174
19/12/2023 57.50p 60.00p 55.00p 57.50p 60097
18/12/2023 52.50p 60.00p 50.10p 55.00p 123006
15/12/2023 55.00p 56.75p 50.00p 52.50p 76007
14/12/2023 60.00p 61.44p 51.00p 55.00p 202333
13/12/2023 60.00p 62.60p 56.00p 60.00p 84287
12/12/2023 60.00p 62.89p 56.30p 60.00p 50093
11/12/2023 58.50p 62.95p 55.12p 60.00p 61674
08/12/2023 62.50p 65.00p 55.12p 58.50p 93823
07/12/2023 62.50p 63.80p 60.30p 62.50p 3845
06/12/2023 62.50p 65.00p 60.00p 62.50p 65363
05/12/2023 62.50p 65.00p 62.00p 62.50p 12496
04/12/2023 62.50p 65.00p 62.50p 62.50p 33193
01/12/2023 62.50p 65.00p 61.30p 62.50p 130361
30/11/2023 60.00p 65.00p 57.37p 62.50p 15283
29/11/2023 60.00p 61.20p 57.33p 60.00p 3135
28/11/2023 60.00p 61.50p 57.10p 60.00p 13716
27/11/2023 60.00p 62.70p 58.67p 60.00p 72003
24/11/2023 60.00p 65.00p 58.50p 60.00p 14367
23/11/2023 62.50p 63.89p 56.00p 60.00p 96807
22/11/2023 62.50p 62.50p 60.10p 62.50p 38549
21/11/2023 65.00p 65.00p 60.75p 62.50p 17680
20/11/2023 65.00p 65.00p 61.00p 65.00p 23710
17/11/2023 65.00p 65.00p 61.22p 65.00p 7044
16/11/2023 65.00p 65.00p 61.00p 65.00p 122582
15/11/2023 60.00p 70.00p 59.15p 65.00p 170903
14/11/2023 60.00p 63.50p 57.87p 60.00p 55809
13/11/2023 57.50p 63.70p 57.50p 60.00p 39408
10/11/2023 57.50p 60.00p 57.50p 57.50p 22390
09/11/2023 57.50p 60.00p 57.50p 57.50p 73134
08/11/2023 57.50p 60.00p 56.83p 57.50p 51870
07/11/2023 60.00p 62.17p 56.00p 57.50p 110722
06/11/2023 62.50p 65.00p 59.00p 60.00p 45850
03/11/2023 60.00p 65.00p 56.50p 62.50p 101915
02/11/2023 62.50p 63.16p 56.63p 57.50p 149733
01/11/2023 62.50p 63.50p 60.10p 62.50p 28952
31/10/2023 62.50p 64.00p 60.00p 62.50p 51867
30/10/2023 65.00p 65.00p 60.10p 62.50p 26273
27/10/2023 65.00p 65.00p 60.30p 65.00p 11135
26/10/2023 65.00p 70.00p 60.03p 65.00p 82329
25/10/2023 65.00p 67.40p 61.11p 65.00p 143021
24/10/2023 67.50p 68.90p 65.00p 65.00p 60628
23/10/2023 67.50p 70.00p 65.10p 67.50p 172211
20/10/2023 72.50p 73.00p 67.21p 67.50p 139949
19/10/2023 72.50p 74.10p 71.80p 72.50p 26434
18/10/2023 77.50p 77.50p 70.00p 72.50p 241833
17/10/2023 77.50p 78.75p 75.05p 77.50p 6612
16/10/2023 80.00p 80.04p 75.75p 77.50p 24509
13/10/2023 80.00p 80.34p 76.33p 80.00p 28570
12/10/2023 77.50p 81.00p 75.11p 80.00p 83554
11/10/2023 80.00p 80.00p 71.66p 77.50p 135963
10/10/2023 75.00p 83.77p 75.00p 80.00p 49005
09/10/2023 80.00p 80.00p 73.25p 75.00p 121957
06/10/2023 80.00p 85.00p 78.50p 80.00p 64126
05/10/2023 82.50p 84.60p 76.25p 80.00p 103943
04/10/2023 82.50p 84.90p 80.00p 82.50p 78463
03/10/2023 80.00p 85.00p 77.00p 82.50p 120264
02/10/2023 80.00p 82.90p 78.10p 80.00p 37988
29/09/2023 80.00p 83.00p 78.00p 80.00p 45724
28/09/2023 80.00p 80.28p 75.20p 80.00p 42362
27/09/2023 80.00p 80.70p 77.00p 80.00p 38228
26/09/2023 80.00p 82.00p 78.22p 80.00p 9012
25/09/2023 80.00p 82.50p 76.00p 80.00p 30953
22/09/2023 80.00p 85.00p 77.50p 80.00p 56988
21/09/2023 80.00p 81.84p 77.50p 80.00p 44421
20/09/2023 77.50p 82.50p 76.87p 80.00p 101735
19/09/2023 77.50p 79.00p 76.00p 76.00p 63771
18/09/2023 80.00p 80.68p 76.65p 77.50p 83352
15/09/2023 82.50p 82.50p 76.50p 78.00p 37556
14/09/2023 82.50p 82.50p 80.00p 82.50p 8427
13/09/2023 82.50p 85.00p 80.56p 82.50p 4735
12/09/2023 82.50p 85.00p 81.00p 82.50p 39250
11/09/2023 82.50p 85.00p 81.50p 82.50p 38807
08/09/2023 82.50p 85.00p 82.16p 82.50p 24007
07/09/2023 82.50p 87.70p 82.11p 82.50p 156106
06/09/2023 80.00p 89.78p 80.00p 82.50p 290534
05/09/2023 80.00p 85.00p 77.16p 80.00p 95311
04/09/2023 80.00p 85.00p 76.00p 80.00p 196437
01/09/2023 72.50p 80.00p 72.00p 77.50p 151361
31/08/2023 75.00p 78.40p 71.50p 72.50p 109260
30/08/2023 78.50p 79.52p 74.02p 75.00p 121491
29/08/2023 78.50p 80.00p 77.00p 78.50p 112057
25/08/2023 78.50p 80.00p 77.00p 78.50p 79324
24/08/2023 76.00p 80.00p 76.00p 78.50p 214770
23/08/2023 77.50p 82.15p 72.50p 76.00p 269356
22/08/2023 82.50p 83.66p 77.56p 80.00p 104082
21/08/2023 87.50p 87.50p 81.00p 82.50p 117040
18/08/2023 87.50p 90.40p 85.75p 87.50p 55375
17/08/2023 90.00p 90.00p 85.55p 87.50p 57347

*Close Price adjusted for both dividends and splits