Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/08/2018 42.50p 45.00p 42.50p 43.75p 71530
31/07/2018 41.25p 45.00p 40.00p 42.50p 53612
30/07/2018 40.75p 42.50p 40.55p 41.25p 92842
27/07/2018 41.25p 41.95p 40.00p 40.75p 123579
26/07/2018 41.25p 42.13p 40.13p 41.25p 61755
25/07/2018 42.50p 42.50p 40.00p 41.25p 59975
24/07/2018 42.50p 43.47p 40.00p 42.50p 40705
23/07/2018 42.50p 43.75p 40.94p 42.50p 15807
20/07/2018 42.50p 43.75p 40.94p 42.50p 48829
19/07/2018 42.50p 43.90p 40.87p 42.50p 32560
18/07/2018 42.50p 44.05p 40.50p 42.50p 25543
17/07/2018 41.25p 44.25p 40.25p 42.50p 125302
16/07/2018 42.50p 42.50p 40.50p 41.25p 100062
13/07/2018 42.50p 44.90p 41.75p 42.50p 58903
12/07/2018 42.50p 45.00p 41.75p 42.50p 71465
11/07/2018 41.25p 45.00p 40.00p 42.50p 114297
10/07/2018 40.00p 42.48p 39.00p 41.25p 75516
09/07/2018 40.00p 41.24p 38.75p 40.00p 20249
06/07/2018 40.00p 41.25p 38.75p 40.00p 25359
05/07/2018 40.00p 42.50p 38.35p 40.00p 27409
04/07/2018 40.00p 41.70p 39.00p 40.00p 18867
03/07/2018 40.00p 42.45p 38.75p 40.00p 92248
02/07/2018 40.00p 42.00p 38.90p 40.00p 126082
29/06/2018 40.00p 42.00p 38.75p 40.00p 65943
28/06/2018 41.25p 41.60p 38.50p 40.00p 33309
27/06/2018 42.50p 42.50p 40.00p 41.25p 47924
26/06/2018 42.50p 43.40p 40.85p 42.50p 36633
25/06/2018 42.50p 43.50p 40.66p 42.50p 18239
22/06/2018 42.50p 43.75p 40.66p 42.50p 21219
21/06/2018 41.25p 42.50p 39.52p 42.50p 188281
20/06/2018 43.75p 43.75p 41.25p 41.25p 37504
19/06/2018 45.00p 45.00p 42.63p 43.75p 103592
18/06/2018 40.00p 47.25p 40.00p 45.00p 493736
15/06/2018 40.00p 41.75p 37.50p 40.00p 71442
14/06/2018 40.00p 41.60p 38.25p 40.00p 30054
13/06/2018 40.00p 41.75p 37.50p 40.00p 44944
12/06/2018 41.25p 42.50p 39.95p 40.00p 76062
11/06/2018 41.25p 42.50p 40.02p 41.25p 49940
08/06/2018 40.00p 41.65p 38.90p 41.25p 88228
07/06/2018 40.00p 40.97p 38.50p 40.00p 30336
06/06/2018 40.00p 42.40p 38.00p 40.00p 26605
05/06/2018 40.00p 41.65p 38.00p 40.00p 46753
04/06/2018 40.00p 40.72p 38.50p 40.00p 21985
01/06/2018 38.75p 41.25p 38.00p 40.00p 36134
31/05/2018 40.00p 40.00p 37.50p 38.75p 70588
30/05/2018 38.75p 40.00p 38.75p 38.75p 13083
29/05/2018 40.00p 41.11p 38.75p 38.75p 45149
25/05/2018 38.75p 40.00p 38.75p 40.00p 11032
24/05/2018 38.75p 39.95p 38.75p 38.75p 21136
23/05/2018 40.00p 40.50p 38.30p 38.75p 136678
22/05/2018 40.00p 42.50p 38.25p 40.00p 48670
21/05/2018 40.00p 42.50p 39.56p 40.00p 42071
18/05/2018 40.00p 41.95p 39.50p 40.00p 58098
17/05/2018 40.00p 41.39p 39.50p 40.00p 16189
16/05/2018 40.00p 42.00p 39.27p 40.00p 40717
15/05/2018 38.75p 41.50p 38.75p 40.00p 65230
14/05/2018 40.00p 42.40p 38.75p 38.75p 88352
11/05/2018 40.00p 42.40p 38.50p 40.00p 50336
10/05/2018 41.25p 42.00p 37.50p 40.00p 90697
09/05/2018 41.25p 41.25p 40.00p 41.25p 26438
08/05/2018 41.25p 41.72p 40.00p 41.25p 113482
04/05/2018 41.25p 42.20p 41.09p 41.25p 26667
03/05/2018 41.25p 42.50p 41.08p 41.25p 35638
02/05/2018 42.50p 43.00p 40.13p 41.25p 68631
01/05/2018 42.50p 43.00p 40.00p 42.50p 26585
30/04/2018 41.25p 43.75p 40.00p 42.50p 205062
27/04/2018 40.00p 42.38p 39.11p 41.25p 55980
26/04/2018 41.25p 42.50p 39.00p 40.00p 207625
25/04/2018 41.25p 42.38p 40.13p 41.25p 27768
24/04/2018 41.25p 42.50p 40.00p 41.25p 69490
23/04/2018 41.25p 42.50p 38.40p 41.25p 171754
20/04/2018 41.25p 42.00p 40.00p 41.25p 43572
19/04/2018 41.25p 41.44p 40.25p 41.25p 28405
18/04/2018 41.25p 42.00p 39.00p 41.25p 38579
17/04/2018 41.25p 45.00p 40.00p 41.25p 170659
16/04/2018 41.25p 42.50p 40.65p 41.25p 78806
13/04/2018 41.25p 42.20p 40.00p 41.25p 124349
12/04/2018 41.25p 42.50p 40.55p 41.25p 42785
11/04/2018 41.25p 42.50p 40.25p 41.25p 70664
10/04/2018 40.00p 41.85p 37.50p 41.25p 37129
09/04/2018 41.25p 41.85p 40.00p 40.00p 145447
06/04/2018 40.00p 42.00p 39.05p 41.25p 151250
05/04/2018 40.00p 41.06p 39.10p 40.00p 25290
04/04/2018 40.00p 41.95p 38.85p 40.00p 59019
03/04/2018 38.75p 42.50p 38.75p 40.00p 160635
29/03/2018 38.75p 39.50p 38.25p 38.75p 33824
28/03/2018 37.75p 40.00p 37.20p 38.75p 104275
27/03/2018 36.50p 40.00p 36.50p 37.75p 130172
26/03/2018 38.75p 38.75p 36.25p 36.50p 93563
23/03/2018 38.75p 38.75p 37.53p 38.75p 97871
22/03/2018 38.75p 39.45p 37.53p 38.75p 21151
21/03/2018 40.00p 40.00p 37.53p 38.75p 77692
20/03/2018 40.00p 41.25p 38.85p 40.00p 6889
19/03/2018 41.25p 41.78p 37.50p 40.00p 149642
16/03/2018 41.25p 41.88p 40.00p 41.25p 50109
15/03/2018 41.25p 41.94p 39.36p 41.25p 178421
14/03/2018 41.25p 41.50p 40.00p 41.25p 99852
13/03/2018 43.75p 43.75p 38.85p 41.25p 314676
12/03/2018 43.75p 45.00p 43.72p 43.75p 32279
09/03/2018 43.75p 45.00p 43.75p 43.75p 13202
08/03/2018 43.75p 45.00p 43.66p 43.75p 45851
07/03/2018 43.75p 45.00p 43.25p 43.75p 65014
06/03/2018 46.25p 47.50p 42.52p 43.75p 109892
05/03/2018 46.25p 46.25p 42.75p 46.25p 195125
02/03/2018 46.25p 46.92p 45.03p 46.25p 54409
01/03/2018 46.25p 47.00p 45.04p 46.25p 72753
28/02/2018 50.00p 51.11p 45.03p 46.25p 133721
27/02/2018 48.75p 52.50p 45.75p 50.00p 302722
26/02/2018 48.75p 50.00p 47.75p 48.75p 99925
23/02/2018 47.50p 52.00p 47.00p 48.75p 106513
22/02/2018 48.75p 50.00p 46.50p 47.50p 103222
21/02/2018 47.50p 48.66p 46.40p 47.50p 47406
20/02/2018 48.75p 49.05p 45.89p 47.50p 88034
19/02/2018 47.50p 49.47p 45.00p 48.75p 211032
16/02/2018 46.25p 49.25p 45.00p 48.75p 134037
15/02/2018 45.00p 47.50p 45.00p 46.25p 274735
14/02/2018 45.00p 46.25p 43.50p 45.00p 26652
13/02/2018 43.75p 47.25p 42.50p 45.00p 277666
12/02/2018 42.50p 45.00p 42.50p 43.75p 48520
09/02/2018 42.50p 43.75p 41.50p 42.50p 226504
08/02/2018 43.75p 44.88p 41.50p 42.50p 176412
07/02/2018 42.50p 44.50p 41.00p 43.75p 46441
06/02/2018 43.75p 45.00p 42.50p 42.50p 190515
05/02/2018 43.75p 46.00p 43.50p 45.00p 40701
02/02/2018 45.00p 45.12p 42.50p 43.75p 90180
01/02/2018 45.00p 46.08p 44.05p 45.00p 41446
31/01/2018 45.00p 46.22p 44.05p 45.00p 43703
30/01/2018 45.00p 46.45p 43.78p 45.00p 77369
29/01/2018 45.00p 45.98p 42.50p 45.00p 49385
26/01/2018 45.00p 46.00p 42.50p 45.00p 43601
25/01/2018 45.00p 46.25p 43.75p 45.00p 27441
24/01/2018 46.25p 46.72p 43.75p 45.00p 34634
23/01/2018 46.25p 47.50p 45.00p 46.25p 108581
22/01/2018 43.75p 47.13p 43.08p 46.25p 257010
19/01/2018 43.75p 44.00p 42.50p 43.75p 43319
18/01/2018 45.00p 45.00p 42.50p 43.75p 67803
17/01/2018 45.00p 45.85p 42.50p 45.00p 43803
16/01/2018 42.50p 46.50p 42.50p 45.00p 145366
15/01/2018 42.50p 44.75p 41.50p 42.50p 50476
12/01/2018 42.50p 44.50p 40.00p 42.50p 126803
11/01/2018 42.50p 43.58p 41.36p 42.50p 100720
10/01/2018 43.75p 43.75p 41.10p 42.50p 76933
09/01/2018 41.25p 43.75p 40.87p 43.75p 100355
08/01/2018 43.75p 43.97p 40.00p 41.25p 132992
05/01/2018 45.00p 46.28p 42.50p 43.75p 137461
04/01/2018 45.00p 46.66p 42.50p 45.00p 45738
03/01/2018 43.75p 47.50p 42.52p 45.00p 253511
02/01/2018 42.50p 45.00p 40.75p 43.75p 80570
29/12/2017 42.50p 43.72p 41.50p 42.50p 28348
28/12/2017 43.75p 45.00p 41.25p 42.50p 88603
27/12/2017 40.00p 45.21p 38.62p 43.75p 200294
22/12/2017 41.25p 41.50p 38.62p 40.00p 66423
21/12/2017 41.25p 42.50p 38.65p 41.25p 240848
20/12/2017 41.25p 43.25p 40.00p 41.25p 77484
19/12/2017 42.50p 44.00p 40.00p 41.25p 158612
18/12/2017 41.25p 41.75p 38.90p 40.00p 134608
15/12/2017 42.50p 43.00p 40.00p 41.25p 127119
14/12/2017 46.25p 46.25p 40.41p 42.50p 169052
13/12/2017 45.00p 45.87p 42.50p 45.00p 278068
12/12/2017 46.25p 49.50p 42.50p 45.00p 407203
11/12/2017 45.00p 48.75p 43.90p 46.25p 466944
08/12/2017 40.00p 47.50p 38.85p 45.00p 559936
07/12/2017 42.50p 42.50p 37.50p 40.00p 156764
06/12/2017 38.75p 43.75p 38.75p 42.50p 338489
05/12/2017 40.00p 41.90p 37.50p 38.75p 180165
04/12/2017 40.00p 42.50p 37.50p 40.00p 145267
01/12/2017 40.00p 43.85p 38.94p 40.00p 263829
30/11/2017 36.25p 41.10p 35.78p 40.00p 467852
29/11/2017 36.25p 37.50p 35.00p 36.25p 240126
28/11/2017 36.25p 37.25p 35.75p 36.25p 158969
27/11/2017 36.25p 37.49p 36.25p 36.25p 41034
24/11/2017 36.25p 37.49p 36.25p 36.25p 65783
23/11/2017 36.25p 37.49p 36.25p 36.25p 28166
22/11/2017 37.50p 37.50p 36.25p 36.25p 231606
21/11/2017 38.75p 38.75p 36.20p 37.50p 130023
20/11/2017 36.25p 38.75p 36.25p 38.75p 63183
17/11/2017 38.75p 38.75p 36.25p 36.25p 109569
16/11/2017 36.25p 38.75p 36.25p 38.75p 185040
15/11/2017 38.75p 39.38p 36.25p 36.25p 477888
14/11/2017 45.00p 45.94p 35.00p 38.75p 1246128
13/11/2017 45.00p 47.50p 43.50p 45.00p 50898
10/11/2017 45.00p 46.41p 42.50p 45.00p 132474
09/11/2017 45.00p 45.00p 44.00p 45.00p 40722
08/11/2017 43.75p 46.41p 43.75p 45.00p 27797
07/11/2017 45.00p 46.35p 43.40p 43.75p 54073
06/11/2017 46.25p 46.50p 43.33p 45.00p 242250
03/11/2017 46.25p 46.50p 42.50p 46.25p 190797
02/11/2017 47.50p 47.50p 45.00p 46.25p 112013
01/11/2017 48.75p 49.61p 46.45p 47.50p 218823
31/10/2017 50.00p 52.00p 48.44p 48.75p 112147
30/10/2017 48.75p 51.44p 48.60p 50.00p 83980
27/10/2017 50.00p 51.50p 48.60p 48.75p 120036
26/10/2017 48.75p 52.50p 47.87p 50.00p 228351
25/10/2017 46.25p 49.25p 45.00p 48.75p 319287
24/10/2017 43.75p 47.50p 43.75p 46.25p 194904
23/10/2017 43.75p 45.00p 43.39p 43.75p 121424
20/10/2017 46.25p 47.38p 43.30p 43.75p 284035
19/10/2017 53.75p 55.00p 44.00p 46.25p 1003510
18/10/2017 52.50p 53.33p 50.00p 52.50p 193170
17/10/2017 53.75p 54.31p 51.39p 52.50p 80021

*Close Price adjusted for both dividends and splits