Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
11/12/2020 63.75p 67.50p 60.00p 65.00p 133707
10/12/2020 67.50p 67.50p 60.50p 63.75p 140601
09/12/2020 67.50p 68.33p 65.10p 67.50p 66270
08/12/2020 63.75p 69.50p 63.55p 67.00p 128737
07/12/2020 68.75p 68.75p 62.50p 63.75p 252918
04/12/2020 71.25p 72.20p 65.75p 68.75p 121776
03/12/2020 73.75p 77.25p 70.00p 71.25p 158975
02/12/2020 71.25p 74.63p 69.11p 72.50p 71442
01/12/2020 75.00p 78.50p 68.00p 71.25p 70803
30/11/2020 71.25p 76.50p 68.00p 75.00p 85293
27/11/2020 72.50p 73.50p 66.25p 71.25p 142682
26/11/2020 75.00p 75.50p 70.00p 72.50p 72108
25/11/2020 77.50p 78.90p 68.30p 75.00p 215919
24/11/2020 83.75p 87.25p 75.10p 77.50p 124368
23/11/2020 82.50p 88.85p 81.11p 83.75p 119054
20/11/2020 81.25p 85.00p 75.50p 82.50p 113146
19/11/2020 78.75p 85.00p 76.88p 81.25p 191477
18/11/2020 75.00p 82.50p 71.80p 78.75p 177357
17/11/2020 73.75p 77.50p 71.25p 75.00p 162732
16/11/2020 68.75p 85.00p 68.11p 73.75p 478338
13/11/2020 70.00p 77.50p 67.00p 68.75p 328355
12/11/2020 75.00p 85.04p 60.00p 67.50p 708213
11/11/2020 63.75p 78.90p 54.05p 75.00p 790774
10/11/2020 77.50p 80.00p 55.00p 75.00p 816429
09/11/2020 105.00p 107.50p 70.00p 77.50p 1095245
06/11/2020 102.50p 108.25p 98.30p 105.00p 208273
05/11/2020 103.75p 114.56p 100.00p 102.50p 208408
04/11/2020 93.75p 114.50p 88.00p 105.00p 391566
03/11/2020 100.00p 103.00p 90.00p 93.75p 401549
02/11/2020 111.25p 112.50p 97.50p 100.00p 426834
30/10/2020 115.00p 122.50p 106.25p 110.00p 278363
29/10/2020 106.25p 119.92p 103.30p 115.00p 463678
28/10/2020 115.00p 124.00p 95.50p 106.25p 758465
27/10/2020 111.25p 154.65p 82.25p 115.00p 3712871
26/10/2020 89.75p 124.35p 89.75p 111.25p 1977508
23/10/2020 71.50p 95.00p 71.00p 88.25p 1531046
22/10/2020 70.25p 72.00p 67.73p 71.50p 193947
21/10/2020 65.25p 71.50p 64.05p 70.25p 288543
20/10/2020 58.75p 66.48p 58.25p 65.25p 218106
19/10/2020 63.75p 64.50p 53.25p 58.75p 786210
16/10/2020 68.25p 69.70p 60.55p 63.75p 649286
15/10/2020 69.00p 74.40p 67.50p 68.25p 376928
14/10/2020 71.25p 76.50p 63.50p 69.00p 513787
13/10/2020 78.75p 80.00p 61.00p 71.25p 1416786
12/10/2020 48.00p 77.50p 47.55p 76.50p 3296384
09/10/2020 45.50p 48.46p 45.12p 48.00p 408305
08/10/2020 42.00p 47.85p 41.52p 45.50p 813805
07/10/2020 41.25p 41.60p 39.38p 40.50p 107678
06/10/2020 41.25p 41.97p 40.83p 41.25p 36557
05/10/2020 40.25p 43.70p 38.62p 42.00p 158314
02/10/2020 39.75p 40.72p 38.80p 40.25p 79444
01/10/2020 40.25p 40.83p 39.00p 39.75p 34419
30/09/2020 40.25p 41.00p 39.25p 40.25p 40673
29/09/2020 39.75p 41.00p 38.55p 40.25p 70642
28/09/2020 35.50p 41.00p 35.50p 39.75p 169756
25/09/2020 35.75p 36.65p 35.13p 35.50p 94962
24/09/2020 37.50p 37.50p 35.30p 35.75p 97491
23/09/2020 37.75p 38.50p 35.50p 37.50p 186451
22/09/2020 39.00p 39.11p 36.88p 37.75p 141140
21/09/2020 40.00p 40.90p 38.28p 39.00p 114013
18/09/2020 41.00p 41.50p 38.62p 40.00p 179682
17/09/2020 41.75p 42.34p 40.20p 41.00p 87951
16/09/2020 43.75p 43.75p 41.65p 41.75p 86808
15/09/2020 43.25p 43.97p 42.50p 43.75p 116685
14/09/2020 43.75p 44.50p 42.52p 43.25p 94330
11/09/2020 43.25p 45.00p 42.87p 43.75p 126198
10/09/2020 43.25p 44.00p 42.85p 43.25p 77292
09/09/2020 43.25p 44.00p 42.50p 43.25p 60720
08/09/2020 44.00p 44.40p 42.50p 43.25p 75543
07/09/2020 44.00p 45.00p 43.25p 44.00p 144502
04/09/2020 40.00p 45.00p 39.80p 44.00p 188998
03/09/2020 42.75p 42.75p 39.10p 40.00p 186605
02/09/2020 42.75p 43.35p 41.63p 42.75p 84712
01/09/2020 44.25p 45.38p 41.50p 42.75p 155759
28/08/2020 45.75p 49.40p 43.52p 44.25p 603918
27/08/2020 37.25p 46.00p 36.75p 45.75p 566604
26/08/2020 37.75p 37.75p 36.52p 37.25p 138145
25/08/2020 39.25p 39.35p 36.80p 37.75p 176268
24/08/2020 39.50p 39.70p 38.50p 39.25p 150401
21/08/2020 40.25p 41.00p 39.50p 39.50p 136263
20/08/2020 40.50p 40.87p 38.89p 40.25p 157121
19/08/2020 42.00p 42.25p 40.00p 40.50p 231227
18/08/2020 44.25p 44.25p 41.53p 42.00p 178811
17/08/2020 44.25p 45.45p 43.12p 44.25p 105655
14/08/2020 42.75p 45.45p 42.10p 44.25p 166131
13/08/2020 41.50p 43.50p 41.22p 42.75p 175990
12/08/2020 44.25p 44.97p 40.50p 41.50p 245121
11/08/2020 46.50p 46.50p 42.50p 44.25p 366140
10/08/2020 46.00p 46.55p 44.50p 45.00p 173322
07/08/2020 43.25p 46.61p 43.05p 46.00p 337272
06/08/2020 44.75p 45.85p 42.50p 43.25p 193622
05/08/2020 44.75p 47.48p 44.00p 44.75p 239778
04/08/2020 45.50p 47.20p 43.50p 44.75p 230416
03/08/2020 46.75p 47.70p 43.50p 45.50p 248384
31/07/2020 45.75p 49.50p 44.63p 46.75p 888277

*Close Price adjusted for both dividends and splits