Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/11/2024 25.25p 25.50p 24.15p 24.50p 313666
13/11/2024 25.25p 25.75p 25.00p 25.10p 375756
12/11/2024 24.75p 26.00p 24.75p 25.25p 566465
11/11/2024 24.50p 25.00p 24.08p 24.75p 539931
08/11/2024 24.50p 24.77p 24.00p 24.50p 39945
07/11/2024 25.00p 25.00p 24.00p 24.50p 154548
06/11/2024 26.00p 26.10p 24.00p 25.00p 99117
05/11/2024 26.00p 27.00p 25.50p 26.00p 87790
04/11/2024 25.50p 26.50p 25.20p 26.00p 290437
01/11/2024 25.00p 26.00p 24.60p 25.50p 138146
31/10/2024 25.50p 25.95p 24.51p 25.00p 273529
30/10/2024 23.50p 26.00p 23.30p 25.50p 560815
29/10/2024 25.00p 25.50p 23.00p 23.50p 478287
28/10/2024 25.00p 26.00p 24.00p 25.00p 118369
25/10/2024 24.00p 26.00p 23.00p 25.00p 1280962
24/10/2024 24.00p 24.40p 23.00p 24.00p 237795
23/10/2024 25.00p 26.06p 23.00p 24.00p 585843
22/10/2024 26.00p 27.00p 24.50p 25.00p 1303492
21/10/2024 27.00p 28.00p 25.00p 26.00p 2745757
18/10/2024 28.00p 28.00p 26.68p 27.00p 94642
17/10/2024 28.00p 28.19p 27.25p 28.00p 127481
16/10/2024 31.00p 31.00p 27.15p 28.00p 380110
15/10/2024 29.00p 32.00p 29.00p 31.00p 724349
14/10/2024 26.50p 32.00p 26.30p 29.00p 1226834
11/10/2024 23.50p 29.00p 21.55p 27.00p 1554745
10/10/2024 28.00p 28.59p 27.00p 27.50p 88704
09/10/2024 28.00p 29.00p 27.55p 28.00p 115289
08/10/2024 28.00p 29.00p 27.93p 28.00p 88478
07/10/2024 27.50p 28.88p 27.40p 28.00p 74948
04/10/2024 27.50p 28.02p 27.00p 27.50p 116570
03/10/2024 27.00p 28.00p 26.80p 27.50p 26493
02/10/2024 27.00p 28.00p 26.00p 27.00p 33799
01/10/2024 26.50p 27.90p 25.87p 27.00p 274873
30/09/2024 26.50p 27.00p 26.00p 26.50p 56912
27/09/2024 26.50p 27.00p 26.00p 26.50p 78585
26/09/2024 25.50p 26.90p 25.50p 26.50p 233295
25/09/2024 26.00p 26.90p 25.00p 25.50p 81374
24/09/2024 25.50p 26.44p 25.40p 26.00p 68155
23/09/2024 25.50p 26.00p 25.00p 25.50p 116951
20/09/2024 26.00p 27.00p 25.00p 25.50p 123691
19/09/2024 26.50p 27.00p 25.20p 26.00p 93083
18/09/2024 26.50p 26.99p 25.20p 26.00p 411218
17/09/2024 28.00p 28.00p 26.25p 26.50p 86870
16/09/2024 27.00p 29.00p 26.30p 28.00p 416442
13/09/2024 26.50p 27.00p 26.00p 26.50p 27700
12/09/2024 28.00p 28.00p 25.55p 26.50p 122900
11/09/2024 28.50p 29.00p 26.25p 28.00p 98687
10/09/2024 29.00p 30.00p 27.90p 28.50p 62441
09/09/2024 29.50p 31.00p 28.10p 29.00p 94435
06/09/2024 29.50p 30.78p 28.03p 29.50p 149036
05/09/2024 29.50p 30.06p 29.30p 29.50p 106202
04/09/2024 29.50p 30.00p 29.50p 29.50p 80326
03/09/2024 29.00p 30.00p 28.10p 29.50p 39436
02/09/2024 30.00p 31.00p 28.00p 29.00p 191399
30/08/2024 28.50p 28.90p 27.00p 28.00p 139606
29/08/2024 28.50p 28.99p 28.10p 28.50p 64432
28/08/2024 28.50p 29.00p 28.00p 28.50p 135989
27/08/2024 28.50p 29.00p 27.58p 28.50p 81703
23/08/2024 29.75p 30.08p 27.44p 28.50p 307696
22/08/2024 29.50p 31.00p 28.50p 29.75p 69291
21/08/2024 30.00p 31.00p 28.00p 29.50p 40588
20/08/2024 30.00p 31.00p 29.00p 30.00p 62571
19/08/2024 30.00p 31.00p 29.00p 30.00p 34218
16/08/2024 30.00p 30.36p 29.40p 30.00p 53633
15/08/2024 30.00p 30.36p 29.00p 30.00p 31602
14/08/2024 30.00p 30.00p 29.00p 30.00p 48287
13/08/2024 30.00p 30.22p 29.20p 30.00p 56038
12/08/2024 30.00p 31.00p 29.20p 30.00p 23261
09/08/2024 30.00p 30.45p 29.33p 30.00p 87219
08/08/2024 29.00p 30.89p 29.00p 30.00p 441000
07/08/2024 27.50p 30.00p 27.50p 29.00p 205284
06/08/2024 29.00p 30.00p 26.80p 27.50p 301358
05/08/2024 30.00p 30.00p 28.00p 29.00p 369295
02/08/2024 30.00p 31.00p 29.00p 30.00p 124483
01/08/2024 31.00p 31.00p 29.40p 30.00p 74731
31/07/2024 31.50p 32.00p 30.40p 31.00p 111108
30/07/2024 32.00p 33.00p 31.22p 31.50p 102876
29/07/2024 32.00p 33.00p 31.00p 32.00p 61007
26/07/2024 31.50p 33.00p 31.11p 32.00p 146816
25/07/2024 32.50p 33.00p 31.00p 31.50p 100826
24/07/2024 34.50p 34.50p 32.00p 32.50p 308632
23/07/2024 34.50p 35.00p 33.51p 34.50p 236740
22/07/2024 34.50p 35.96p 34.00p 34.50p 117048
19/07/2024 35.00p 36.00p 34.25p 34.50p 60157
18/07/2024 36.50p 38.00p 34.25p 35.00p 263030
17/07/2024 36.50p 37.50p 35.00p 36.50p 88827
16/07/2024 35.50p 38.00p 35.00p 36.50p 203496
15/07/2024 34.50p 35.50p 33.00p 35.50p 208659
12/07/2024 35.00p 36.00p 34.00p 34.50p 205732
11/07/2024 33.50p 35.70p 33.25p 35.00p 371372
10/07/2024 33.00p 36.00p 32.60p 33.25p 791492
09/07/2024 32.50p 33.80p 31.20p 31.50p 530985
08/07/2024 33.50p 35.00p 31.20p 32.00p 1108799
05/07/2024 37.00p 37.00p 33.29p 33.50p 784568
04/07/2024 37.00p 39.00p 36.12p 37.00p 340058
03/07/2024 36.50p 39.56p 36.50p 36.50p 712444
02/07/2024 45.00p 46.00p 36.00p 36.50p 2079175
01/07/2024 48.50p 52.50p 44.00p 45.00p 1522934
28/06/2024 38.50p 45.90p 38.50p 44.50p 1264710
27/06/2024 39.00p 40.00p 36.22p 38.50p 293922
26/06/2024 40.00p 41.97p 38.00p 39.00p 353451
25/06/2024 42.50p 43.00p 40.00p 40.00p 293002
24/06/2024 39.00p 45.00p 38.00p 42.50p 1221786
21/06/2024 33.00p 39.89p 32.40p 38.00p 563440
20/06/2024 34.50p 35.00p 32.22p 33.00p 166793
19/06/2024 34.50p 35.00p 34.00p 34.50p 99647
18/06/2024 36.50p 36.50p 32.00p 34.50p 564048
17/06/2024 38.00p 38.40p 35.00p 36.50p 365804
14/06/2024 39.00p 40.00p 37.00p 38.00p 445316
13/06/2024 38.50p 40.00p 38.00p 39.00p 225795
12/06/2024 39.00p 42.00p 38.01p 38.50p 406488
11/06/2024 41.00p 41.50p 38.12p 39.00p 479136
10/06/2024 41.00p 41.85p 39.00p 41.00p 495981
07/06/2024 41.00p 43.00p 40.00p 41.00p 283065
06/06/2024 42.00p 43.00p 39.25p 41.00p 300016
05/06/2024 43.00p 44.00p 38.00p 42.00p 932785
04/06/2024 47.00p 48.00p 42.00p 43.00p 755209
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

*Close Price adjusted for both dividends and splits