Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/09/2021 320.00p 352.50p 319.45p 337.50p 178719
28/09/2021 320.00p 324.75p 315.00p 320.00p 78052
27/09/2021 337.50p 339.75p 316.00p 320.00p 102611
24/09/2021 337.50p 344.90p 335.50p 337.50p 62131
23/09/2021 317.50p 337.50p 312.50p 332.50p 143164
22/09/2021 315.00p 325.00p 310.00p 317.50p 74807
21/09/2021 332.50p 338.00p 312.75p 315.00p 121896
20/09/2021 330.00p 339.25p 327.50p 332.50p 77463
17/09/2021 330.00p 335.00p 326.25p 330.00p 73065
16/09/2021 342.50p 349.38p 320.00p 330.00p 287970
15/09/2021 347.50p 350.00p 336.00p 343.50p 64188
14/09/2021 347.50p 355.00p 345.00p 347.50p 64010
13/09/2021 345.00p 350.94p 330.75p 347.50p 101631
10/09/2021 340.00p 348.50p 331.50p 345.00p 89205
09/09/2021 347.50p 350.00p 335.00p 340.00p 70660
08/09/2021 322.50p 353.50p 321.75p 347.50p 186463
07/09/2021 330.00p 335.00p 305.55p 322.50p 328610
06/09/2021 347.50p 348.50p 327.50p 330.00p 135046
03/09/2021 345.00p 352.00p 335.00p 350.00p 119301
02/09/2021 355.00p 357.00p 340.00p 345.00p 88729
01/09/2021 367.50p 370.00p 346.00p 355.00p 212680
31/08/2021 370.00p 380.00p 360.55p 367.50p 167749
27/08/2021 362.50p 372.00p 353.00p 370.00p 171814
26/08/2021 357.50p 362.50p 342.50p 362.50p 162496
25/08/2021 367.50p 377.00p 335.56p 350.00p 476741
24/08/2021 317.50p 360.00p 286.65p 352.50p 913980
23/08/2021 350.00p 359.25p 315.50p 320.00p 438894
20/08/2021 385.00p 385.00p 321.25p 352.50p 956864
19/08/2021 420.00p 420.00p 357.50p 385.00p 655021
18/08/2021 420.00p 420.00p 406.15p 408.00p 196865
17/08/2021 432.50p 433.50p 405.00p 410.00p 374426
16/08/2021 442.50p 454.60p 425.55p 430.00p 164418
13/08/2021 447.50p 455.00p 435.00p 442.50p 202106
12/08/2021 450.00p 463.27p 443.25p 447.50p 150111
11/08/2021 457.50p 467.75p 448.25p 450.00p 318477
10/08/2021 442.50p 469.25p 440.55p 457.50p 302551
09/08/2021 452.50p 467.50p 418.00p 442.50p 430471
06/08/2021 487.50p 500.00p 420.00p 442.50p 371180
05/08/2021 417.50p 455.00p 414.00p 447.50p 499105
04/08/2021 417.50p 429.75p 407.00p 417.50p 175095
03/08/2021 420.00p 440.00p 402.50p 417.50p 438061
02/08/2021 437.50p 442.75p 415.00p 420.00p 420948
30/07/2021 465.00p 477.50p 430.00p 435.00p 963877
29/07/2021 400.00p 463.00p 395.00p 427.50p 805896
28/07/2021 385.00p 405.00p 381.20p 397.50p 285770
27/07/2021 377.50p 396.25p 373.00p 385.00p 254753
26/07/2021 370.00p 385.00p 366.25p 377.50p 220377
23/07/2021 357.50p 389.80p 355.00p 370.00p 278189
22/07/2021 357.50p 365.00p 341.10p 357.50p 212547
21/07/2021 370.00p 375.00p 352.50p 357.50p 219327
20/07/2021 370.00p 387.64p 362.00p 370.00p 365856
19/07/2021 335.00p 400.00p 312.25p 360.00p 659774
16/07/2021 330.00p 344.50p 320.00p 335.00p 178548
15/07/2021 337.50p 343.90p 307.00p 332.50p 284930
14/07/2021 340.00p 345.00p 330.00p 337.50p 145405
13/07/2021 350.00p 353.30p 336.00p 345.00p 175827
12/07/2021 357.50p 365.00p 343.50p 350.00p 154252
09/07/2021 357.50p 369.50p 355.00p 357.50p 147943
08/07/2021 355.00p 364.70p 344.00p 357.50p 182586
07/07/2021 362.50p 370.00p 341.40p 355.00p 370756
06/07/2021 380.00p 386.25p 345.30p 362.50p 423013
05/07/2021 332.50p 385.00p 332.50p 377.50p 724000
02/07/2021 332.50p 343.35p 323.75p 332.50p 371119
01/07/2021 335.00p 365.00p 311.00p 332.50p 1261150
30/06/2021 300.00p 312.50p 282.50p 287.50p 217198
29/06/2021 310.00p 315.00p 290.04p 300.00p 444121
28/06/2021 325.00p 325.00p 300.25p 310.00p 218785
25/06/2021 312.50p 340.00p 306.50p 314.00p 488841
24/06/2021 295.00p 335.00p 290.00p 312.50p 519018
23/06/2021 315.00p 335.00p 283.00p 295.00p 552200
22/06/2021 327.50p 339.50p 290.00p 315.00p 789508
21/06/2021 327.50p 377.50p 285.20p 327.50p 1437302
18/06/2021 373.75p 385.00p 310.00p 325.00p 1626014
17/06/2021 382.50p 386.85p 270.00p 360.00p 5115346
16/06/2021 370.00p 478.75p 351.88p 374.50p 5219834
15/06/2021 288.75p 360.00p 281.00p 350.00p 3787138
14/06/2021 247.50p 295.00p 247.50p 285.00p 2125018
11/06/2021 218.75p 260.00p 218.75p 242.50p 1883223
10/06/2021 222.50p 225.00p 205.65p 216.00p 772552
09/06/2021 190.00p 229.94p 190.00p 220.50p 2308788
08/06/2021 170.00p 194.00p 170.00p 190.00p 756009
07/06/2021 165.00p 174.50p 165.00p 170.00p 350618
04/06/2021 162.50p 178.90p 162.20p 166.25p 743529
03/06/2021 153.75p 165.00p 153.75p 162.50p 336434
02/06/2021 155.00p 158.50p 150.00p 153.75p 217070
01/06/2021 137.50p 169.00p 137.50p 151.00p 1364895
28/05/2021 125.00p 132.45p 125.00p 130.00p 160595
27/05/2021 125.00p 134.62p 125.00p 125.00p 121065
26/05/2021 130.00p 131.25p 124.15p 125.00p 98917
25/05/2021 110.00p 131.00p 103.00p 122.50p 665103
24/05/2021 136.25p 140.00p 130.00p 132.50p 144204
21/05/2021 132.50p 139.50p 130.50p 136.25p 140452
20/05/2021 127.50p 135.00p 127.50p 132.50p 155487
19/05/2021 132.50p 132.50p 122.62p 127.50p 286944
18/05/2021 148.75p 155.00p 130.00p 132.50p 952659
17/05/2021 122.50p 152.40p 120.55p 148.75p 1146278
14/05/2021 118.75p 125.00p 118.00p 121.25p 181824
13/05/2021 121.25p 122.50p 115.50p 122.50p 107883
12/05/2021 121.25p 124.00p 117.50p 122.50p 205867
11/05/2021 118.75p 124.00p 116.25p 121.25p 389514
10/05/2021 112.50p 124.90p 111.98p 118.75p 361241
07/05/2021 111.25p 114.90p 110.00p 112.50p 195503
06/05/2021 111.25p 112.23p 105.00p 111.25p 149504
05/05/2021 112.50p 114.17p 97.50p 111.25p 632075
04/05/2021 112.50p 115.00p 110.00p 112.50p 139053
30/04/2021 115.00p 117.00p 110.00p 112.50p 222003
29/04/2021 117.50p 120.00p 112.60p 115.00p 259097
28/04/2021 120.00p 122.40p 110.10p 117.50p 363180
27/04/2021 113.75p 122.50p 113.66p 120.00p 438188
26/04/2021 107.50p 119.75p 107.50p 113.75p 440418
23/04/2021 105.00p 114.20p 100.50p 107.50p 640876
22/04/2021 97.50p 105.00p 93.00p 103.75p 185103
21/04/2021 97.50p 98.50p 95.10p 97.50p 73468
20/04/2021 97.50p 98.61p 95.00p 97.50p 159193
19/04/2021 97.50p 99.45p 95.10p 97.50p 136157
16/04/2021 97.50p 100.00p 95.00p 97.50p 179430
15/04/2021 102.50p 104.50p 97.50p 97.50p 129518
14/04/2021 110.00p 112.50p 100.25p 102.50p 272205
13/04/2021 107.50p 120.16p 106.50p 110.00p 491530
12/04/2021 96.25p 114.00p 95.00p 107.50p 693119
09/04/2021 92.50p 98.13p 90.00p 96.25p 295419
08/04/2021 92.50p 95.00p 90.50p 92.50p 145852
07/04/2021 91.25p 96.50p 87.50p 92.50p 309931
06/04/2021 85.00p 94.25p 82.50p 91.25p 346363
01/04/2021 88.75p 91.00p 82.50p 85.00p 188975
31/03/2021 90.00p 91.00p 86.27p 88.75p 41955
30/03/2021 93.75p 93.75p 87.60p 90.00p 90071
29/03/2021 95.00p 96.50p 92.55p 93.75p 54392
26/03/2021 93.75p 97.50p 91.87p 95.00p 75481
25/03/2021 87.50p 98.00p 86.25p 98.00p 255469
24/03/2021 77.50p 95.50p 76.75p 88.75p 256280
23/03/2021 77.50p 79.90p 75.00p 77.50p 58186
22/03/2021 76.25p 78.75p 75.25p 77.50p 49738
19/03/2021 80.00p 81.25p 75.25p 76.25p 130045
18/03/2021 80.00p 81.90p 78.00p 80.00p 42919
17/03/2021 82.50p 82.50p 79.25p 80.00p 30694
16/03/2021 80.00p 85.00p 77.50p 81.25p 108958
15/03/2021 83.75p 83.75p 75.50p 80.00p 134331
12/03/2021 86.25p 87.75p 82.50p 83.75p 88460
11/03/2021 87.50p 87.50p 82.50p 86.25p 59344
10/03/2021 87.50p 89.88p 85.94p 87.50p 29370
09/03/2021 87.50p 88.90p 85.00p 87.50p 51500
08/03/2021 86.25p 89.25p 85.65p 87.50p 57923
05/03/2021 85.00p 87.50p 84.25p 86.25p 55517
04/03/2021 86.25p 87.50p 82.50p 85.00p 76539
03/03/2021 87.50p 88.00p 85.05p 86.25p 52998
02/03/2021 87.50p 89.25p 85.00p 87.50p 42002
01/03/2021 88.75p 90.00p 86.25p 87.50p 37480
26/02/2021 86.25p 90.00p 84.00p 87.50p 60633
25/02/2021 86.25p 89.25p 82.50p 86.25p 63188
24/02/2021 87.50p 89.25p 82.50p 86.25p 164562
23/02/2021 95.00p 97.50p 86.00p 87.50p 216556
22/02/2021 97.50p 100.00p 92.55p 95.00p 114887
19/02/2021 102.50p 103.75p 95.50p 97.50p 69352
18/02/2021 105.00p 108.00p 97.50p 102.50p 112115
17/02/2021 103.75p 107.50p 102.50p 105.00p 95876
16/02/2021 100.00p 106.50p 97.50p 103.75p 93914
15/02/2021 97.50p 102.15p 94.25p 100.00p 79181
12/02/2021 92.50p 101.00p 90.00p 97.50p 99209
11/02/2021 95.00p 95.00p 90.50p 92.50p 44371
10/02/2021 97.50p 99.87p 93.00p 93.75p 77648
09/02/2021 97.50p 100.50p 95.00p 97.50p 71702
08/02/2021 96.25p 99.35p 95.25p 97.50p 44208
05/02/2021 95.00p 97.25p 94.00p 96.25p 76575
04/02/2021 95.00p 97.50p 93.40p 95.00p 72895
03/02/2021 93.75p 97.50p 90.15p 95.00p 65924
02/02/2021 93.75p 95.00p 90.00p 93.75p 104201
01/02/2021 93.75p 97.35p 90.00p 93.75p 82680
29/01/2021 92.50p 96.65p 90.00p 93.75p 226403
28/01/2021 97.50p 98.00p 86.10p 90.50p 282348
27/01/2021 100.00p 101.50p 96.16p 97.50p 83216
26/01/2021 105.00p 105.00p 98.00p 100.00p 161406
25/01/2021 100.00p 109.50p 99.55p 105.00p 126969
22/01/2021 101.25p 102.40p 97.75p 100.00p 112320
21/01/2021 107.50p 109.85p 100.00p 101.25p 198738
20/01/2021 110.00p 115.00p 105.10p 107.50p 69404
19/01/2021 112.50p 115.00p 105.00p 110.00p 117097
18/01/2021 117.50p 122.50p 107.65p 112.50p 107916
15/01/2021 112.50p 122.50p 110.50p 117.50p 142724
14/01/2021 105.00p 115.00p 104.25p 112.50p 162309
13/01/2021 108.75p 109.50p 103.00p 105.00p 88010
12/01/2021 100.00p 113.00p 98.10p 108.75p 187350
11/01/2021 93.75p 107.50p 90.05p 100.00p 434847
08/01/2021 126.25p 132.75p 73.50p 87.50p 963924
07/01/2021 130.00p 136.50p 120.00p 126.25p 360541
06/01/2021 117.50p 120.00p 106.50p 110.00p 182183
05/01/2021 125.00p 129.50p 115.00p 117.50p 233949
04/01/2021 121.25p 130.00p 120.20p 125.00p 213215
31/12/2020 126.25p 128.13p 117.50p 121.25p 97639
30/12/2020 117.50p 129.85p 115.05p 126.25p 216504
29/12/2020 110.00p 119.90p 107.75p 117.50p 154336
24/12/2020 111.25p 116.50p 105.58p 110.00p 67934
23/12/2020 118.75p 120.63p 105.20p 111.25p 156643
22/12/2020 122.50p 125.00p 100.20p 118.75p 310151
21/12/2020 95.00p 125.00p 95.00p 120.00p 822198
18/12/2020 87.50p 98.50p 87.00p 92.50p 287852
17/12/2020 80.00p 94.00p 78.75p 87.50p 233836
16/12/2020 85.00p 86.87p 77.50p 80.00p 103664
15/12/2020 86.25p 93.75p 73.61p 85.00p 373337
14/12/2020 68.75p 94.00p 68.75p 86.25p 662891

*Close Price adjusted for both dividends and splits