Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/12/2025 15.00p 16.00p 14.62p 15.00p 12923
23/12/2025 15.50p 15.70p 15.00p 15.00p 98975
22/12/2025 16.25p 17.00p 15.00p 15.50p 239899
19/12/2025 17.00p 18.00p 15.97p 16.25p 176763
18/12/2025 17.50p 17.80p 16.00p 17.00p 366649
17/12/2025 13.50p 18.00p 13.00p 17.50p 1305918
16/12/2025 13.50p 13.85p 13.05p 13.50p 307449
15/12/2025 13.00p 13.90p 13.00p 13.50p 104842
12/12/2025 13.00p 13.78p 12.00p 13.00p 177042
11/12/2025 13.00p 14.00p 12.00p 13.00p 246031
10/12/2025 13.00p 13.50p 12.00p 12.00p 134114
09/12/2025 13.00p 13.48p 12.00p 13.00p 173770
08/12/2025 12.50p 14.00p 12.00p 13.00p 540101
05/12/2025 12.25p 13.00p 12.18p 12.50p 154413
04/12/2025 12.50p 13.00p 11.75p 12.25p 112098
03/12/2025 12.50p 13.00p 12.00p 12.50p 260902
02/12/2025 12.50p 12.50p 12.02p 12.50p 55218
01/12/2025 12.50p 13.00p 12.00p 12.50p 70492
28/11/2025 12.50p 12.70p 12.33p 12.50p 147928
27/11/2025 12.50p 12.89p 12.31p 12.50p 109474
26/11/2025 13.00p 13.00p 12.31p 12.50p 8515
25/11/2025 13.00p 14.00p 12.00p 13.00p 63074
24/11/2025 12.75p 13.50p 12.35p 13.00p 358385
21/11/2025 13.50p 13.50p 12.11p 12.75p 753462
20/11/2025 13.75p 14.50p 13.00p 13.50p 143867
19/11/2025 13.75p 14.50p 13.11p 13.75p 105917
18/11/2025 13.75p 13.90p 13.00p 13.75p 47291
17/11/2025 14.00p 14.03p 13.37p 13.75p 111997
14/11/2025 14.00p 14.64p 13.40p 14.00p 79382
13/11/2025 13.50p 14.70p 13.00p 14.00p 224551
12/11/2025 14.00p 14.05p 13.21p 13.50p 336201
11/11/2025 14.50p 14.50p 13.30p 14.00p 95087
10/11/2025 14.50p 15.00p 14.00p 14.50p 69215
07/11/2025 15.00p 16.00p 14.11p 14.50p 181889
06/11/2025 15.00p 15.09p 14.50p 15.00p 240886
05/11/2025 15.00p 15.15p 14.66p 15.00p 153430
04/11/2025 14.50p 16.00p 14.50p 15.00p 249827
03/11/2025 13.50p 15.00p 13.50p 14.50p 206310
31/10/2025 13.50p 14.00p 13.43p 13.50p 146097
30/10/2025 13.50p 14.00p 13.40p 13.50p 423679
29/10/2025 13.50p 14.00p 13.50p 13.50p 157364
28/10/2025 13.50p 14.00p 13.40p 13.50p 152550
27/10/2025 15.00p 16.00p 13.00p 13.50p 825314
24/10/2025 16.50p 17.50p 14.06p 15.00p 2033169
23/10/2025 14.00p 18.00p 13.70p 16.50p 935486
22/10/2025 15.00p 16.00p 13.36p 14.00p 491475
21/10/2025 16.25p 16.25p 14.23p 15.00p 600467
20/10/2025 16.25p 16.29p 16.20p 16.25p 97727
17/10/2025 16.25p 16.50p 16.08p 16.25p 313923
16/10/2025 14.75p 17.00p 14.75p 16.25p 703218
15/10/2025 13.50p 15.50p 13.50p 14.75p 829642
14/10/2025 14.50p 15.00p 13.50p 13.50p 489686
13/10/2025 15.50p 16.00p 14.50p 14.50p 1053825
10/10/2025 9.00p 18.00p 9.00p 15.50p 5862547
09/10/2025 21.00p 21.75p 18.00p 19.90p 869168
08/10/2025 23.00p 23.00p 20.00p 21.00p 687938
07/10/2025 23.50p 24.00p 22.25p 23.00p 317189
06/10/2025 25.50p 25.50p 23.13p 23.50p 219019
03/10/2025 26.00p 27.00p 24.12p 25.50p 299625
02/10/2025 26.00p 27.00p 25.35p 26.00p 78110
01/10/2025 26.50p 27.00p 25.00p 26.00p 229317
30/09/2025 26.50p 26.90p 26.00p 26.50p 132722
29/09/2025 26.50p 27.00p 26.00p 26.50p 148118
26/09/2025 26.50p 27.00p 26.00p 26.50p 142209
25/09/2025 27.00p 27.00p 26.00p 26.50p 121971
24/09/2025 27.00p 28.00p 26.00p 27.00p 446429
23/09/2025 27.00p 28.00p 26.31p 27.00p 178860
22/09/2025 27.00p 27.50p 26.00p 27.00p 101585
19/09/2025 27.00p 27.70p 26.30p 27.00p 210957
18/09/2025 27.50p 29.00p 26.00p 27.00p 597362
17/09/2025 25.50p 28.00p 24.67p 27.50p 325633
16/09/2025 24.00p 24.00p 23.50p 25.50p 896761
15/09/2025 24.00p 24.48p 22.20p 23.50p 545256
12/09/2025 24.00p 24.58p 23.00p 24.00p 132619
11/09/2025 25.25p 25.25p 24.75p 24.00p 482387
10/09/2025 25.25p 25.50p 24.30p 24.75p 332442
09/09/2025 22.00p 27.00p 22.00p 25.25p 1357401
08/09/2025 22.00p 23.00p 21.20p 22.00p 160584
05/09/2025 22.00p 23.00p 21.00p 22.00p 126604
04/09/2025 22.50p 23.00p 21.61p 22.00p 239654
03/09/2025 22.00p 23.00p 22.00p 22.50p 168504
02/09/2025 20.50p 22.50p 20.00p 22.00p 1299190
01/09/2025 21.00p 22.00p 19.00p 20.50p 249873
29/08/2025 21.00p 22.00p 20.00p 20.00p 355276
28/08/2025 21.00p 22.00p 20.00p 21.00p 115702
27/08/2025 21.00p 22.00p 20.00p 21.00p 225621
26/08/2025 22.00p 22.90p 20.10p 21.00p 588463
22/08/2025 23.50p 24.10p 21.00p 22.00p 541588
21/08/2025 24.25p 25.00p 23.56p 24.00p 192895
20/08/2025 26.00p 26.05p 22.16p 24.25p 1362555
19/08/2025 23.00p 29.00p 23.00p 26.00p 1977882
18/08/2025 19.50p 24.00p 19.50p 23.00p 883843
15/08/2025 19.25p 19.90p 19.20p 19.50p 132792
14/08/2025 19.25p 19.85p 18.51p 19.25p 79998
13/08/2025 18.00p 21.00p 18.00p 19.25p 944179
12/08/2025 16.50p 19.00p 16.50p 18.00p 455757
11/08/2025 16.50p 16.90p 16.00p 16.50p 125980
08/08/2025 16.50p 17.00p 16.00p 16.50p 274886
07/08/2025 16.50p 17.00p 16.00p 16.50p 147620
06/08/2025 16.50p 16.65p 16.00p 16.50p 225642
05/08/2025 17.00p 17.00p 15.60p 16.50p 325171
04/08/2025 17.00p 18.00p 16.10p 17.00p 142786
01/08/2025 17.00p 17.88p 16.25p 17.00p 300813
31/07/2025 17.00p 18.00p 16.25p 17.00p 106165
30/07/2025 17.00p 18.00p 16.10p 17.00p 47064
29/07/2025 18.00p 19.00p 16.60p 17.00p 217194
28/07/2025 18.00p 19.00p 17.14p 18.00p 196068
25/07/2025 18.00p 19.00p 17.00p 18.60p 165486
24/07/2025 18.00p 18.90p 17.38p 18.90p 54384
23/07/2025 18.00p 18.29p 17.14p 18.00p 61854
22/07/2025 18.00p 18.50p 17.13p 18.00p 64926
21/07/2025 18.00p 18.70p 17.00p 18.00p 124025
18/07/2025 18.00p 19.00p 17.30p 18.00p 149431
17/07/2025 18.00p 19.00p 17.25p 18.00p 275610
16/07/2025 18.00p 18.29p 17.00p 18.00p 39484
15/07/2025 18.00p 18.29p 17.00p 18.00p 46739
14/07/2025 19.00p 19.00p 17.26p 18.00p 141937
11/07/2025 19.00p 19.30p 17.50p 19.00p 455767
10/07/2025 19.25p 20.50p 18.16p 19.00p 271793
09/07/2025 19.75p 20.00p 18.22p 19.20p 318764
08/07/2025 21.00p 22.00p 19.15p 19.75p 473262
07/07/2025 21.00p 22.00p 20.00p 21.00p 282268
04/07/2025 19.75p 22.00p 19.63p 21.00p 773685
03/07/2025 19.50p 20.00p 18.44p 19.75p 558950
02/07/2025 18.50p 20.00p 18.00p 19.50p 605038
01/07/2025 16.00p 19.00p 16.00p 18.50p 965779
30/06/2025 15.50p 16.50p 14.50p 16.00p 277826
27/06/2025 15.00p 16.50p 14.50p 15.50p 116331
26/06/2025 14.50p 15.00p 14.22p 15.00p 125395
25/06/2025 14.50p 14.90p 14.13p 14.50p 303720
24/06/2025 14.25p 15.00p 13.55p 14.50p 118316
23/06/2025 14.75p 15.50p 13.61p 14.25p 394507
20/06/2025 14.75p 15.50p 14.00p 14.75p 365497
19/06/2025 15.75p 15.75p 13.88p 14.75p 644119
18/06/2025 15.75p 16.17p 15.00p 15.75p 210693
17/06/2025 14.50p 16.50p 14.35p 15.75p 423769
16/06/2025 14.25p 15.00p 14.05p 14.50p 202301
13/06/2025 14.00p 14.30p 13.50p 14.25p 114839
12/06/2025 14.00p 14.50p 13.50p 14.00p 242141
11/06/2025 14.00p 14.14p 13.66p 14.00p 256021
10/06/2025 14.00p 14.20p 13.61p 14.00p 532826
09/06/2025 14.25p 14.50p 13.76p 14.00p 247995
06/06/2025 14.25p 14.40p 14.00p 14.25p 111526
05/06/2025 14.25p 14.25p 14.00p 14.25p 137124
04/06/2025 14.25p 14.27p 14.00p 14.25p 144075
03/06/2025 14.25p 14.40p 14.00p 14.25p 137354
02/06/2025 14.25p 14.50p 14.00p 14.25p 232858
30/05/2025 15.00p 15.00p 14.00p 14.25p 411595
29/05/2025 15.00p 16.00p 14.00p 15.00p 386059
28/05/2025 15.00p 16.00p 14.00p 15.00p 461699
27/05/2025 15.00p 16.00p 14.00p 15.00p 838901
23/05/2025 15.50p 16.00p 14.50p 15.00p 180422
22/05/2025 15.50p 16.00p 15.00p 15.50p 363916
21/05/2025 16.00p 16.75p 15.20p 15.50p 419410
20/05/2025 16.00p 17.00p 15.00p 16.00p 495285
19/05/2025 16.00p 16.50p 15.26p 16.00p 118036
16/05/2025 16.25p 17.00p 15.26p 16.00p 181650
15/05/2025 16.50p 17.00p 15.30p 16.25p 168795
14/05/2025 17.50p 17.50p 16.00p 16.50p 331908
13/05/2025 17.50p 18.00p 16.26p 18.00p 186627
12/05/2025 17.50p 18.49p 16.30p 17.50p 282965
09/05/2025 18.00p 18.49p 16.26p 17.50p 280346
08/05/2025 17.00p 19.00p 16.92p 18.00p 175288
07/05/2025 17.00p 18.00p 16.50p 17.00p 395406
06/05/2025 17.00p 18.00p 16.00p 17.00p 256933
02/05/2025 17.00p 17.79p 16.61p 17.00p 168606
01/05/2025 17.00p 18.00p 16.61p 17.00p 39944
30/04/2025 17.50p 18.00p 16.30p 17.00p 295845
29/04/2025 17.50p 17.50p 16.00p 17.50p 122140
28/04/2025 16.50p 19.00p 16.00p 17.90p 767437
25/04/2025 16.00p 17.00p 15.30p 16.00p 73099
24/04/2025 16.00p 16.90p 15.50p 16.80p 116355
23/04/2025 17.25p 17.63p 15.03p 16.00p 803865
22/04/2025 17.50p 18.00p 16.50p 17.25p 78183
17/04/2025 18.50p 19.00p 17.00p 17.50p 1093818
16/04/2025 19.00p 20.00p 18.00p 18.50p 288121
15/04/2025 20.50p 20.60p 17.00p 19.00p 361420
14/04/2025 17.50p 22.00p 17.50p 20.50p 1236023
11/04/2025 17.50p 18.25p 16.84p 17.50p 115818
10/04/2025 17.50p 18.70p 16.10p 17.50p 265667
09/04/2025 17.50p 17.50p 16.00p 17.50p 263668
08/04/2025 15.50p 18.69p 14.00p 17.50p 1667360
07/04/2025 15.00p 16.00p 14.00p 15.00p 1792724
04/04/2025 13.25p 22.00p 13.25p 15.00p 2101229
03/04/2025 13.00p 13.50p 12.55p 13.25p 517694
02/04/2025 13.50p 14.00p 13.00p 13.00p 519824
01/04/2025 13.50p 14.00p 13.15p 13.50p 660483
31/03/2025 13.00p 13.50p 12.76p 13.50p 656079
28/03/2025 13.00p 13.50p 12.78p 13.00p 619528
27/03/2025 12.00p 13.25p 12.00p 13.00p 1560165
26/03/2025 11.25p 12.50p 11.15p 12.00p 1098551
25/03/2025 12.25p 12.25p 11.00p 11.25p 620654
24/03/2025 12.50p 12.50p 12.00p 12.25p 661268
21/03/2025 12.50p 13.00p 12.02p 12.50p 557765
20/03/2025 12.25p 13.03p 12.00p 12.50p 1342350
19/03/2025 12.50p 13.00p 12.00p 12.25p 1467664
18/03/2025 12.50p 12.79p 12.00p 12.50p 1115733
17/03/2025 13.50p 14.00p 12.26p 12.50p 654645
14/03/2025 14.00p 14.33p 13.00p 13.50p 932797
13/03/2025 13.50p 15.50p 12.50p 14.00p 6834082

*Close Price adjusted for both dividends and splits