Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/01/2019 28.75p 28.75p 25.90p 27.50p 25031
23/01/2019 28.75p 29.88p 27.50p 28.75p 62910
22/01/2019 28.75p 29.37p 28.06p 28.75p 18635
21/01/2019 28.75p 29.63p 27.78p 28.75p 42031
18/01/2019 28.75p 29.50p 27.50p 28.75p 103870
17/01/2019 28.75p 29.75p 27.75p 28.75p 32508
16/01/2019 28.75p 29.37p 27.50p 28.75p 61834
15/01/2019 28.75p 30.00p 27.50p 28.75p 17125
14/01/2019 30.00p 30.00p 27.50p 28.75p 70202
11/01/2019 30.00p 31.50p 28.40p 30.00p 46441
10/01/2019 30.00p 32.50p 28.75p 30.00p 50606
09/01/2019 30.00p 31.75p 28.30p 30.00p 51956
08/01/2019 30.00p 32.00p 28.95p 30.00p 20757
07/01/2019 28.75p 32.05p 28.75p 30.00p 27684
04/01/2019 31.25p 31.82p 28.25p 28.75p 256734
03/01/2019 26.25p 40.00p 26.25p 31.25p 1114190
02/01/2019 26.25p 27.25p 26.12p 26.25p 6554
31/12/2018 26.25p 27.13p 26.10p 26.25p 1022
28/12/2018 28.75p 28.75p 26.25p 26.25p 26831
27/12/2018 23.75p 29.12p 23.75p 28.75p 145916
24/12/2018 23.75p 24.75p 23.00p 23.75p 37382
21/12/2018 27.50p 27.50p 22.55p 23.75p 213138
20/12/2018 28.75p 30.00p 25.95p 27.50p 158143
19/12/2018 27.50p 30.00p 26.56p 28.75p 184540
18/12/2018 30.00p 30.00p 26.50p 27.50p 223723
17/12/2018 30.00p 32.50p 27.50p 30.00p 49302
14/12/2018 30.00p 32.50p 28.94p 32.50p 74687
13/12/2018 31.25p 32.50p 28.40p 32.50p 221900
12/12/2018 33.75p 34.00p 30.56p 31.25p 77710
11/12/2018 35.00p 35.00p 32.50p 33.75p 60544
10/12/2018 35.00p 35.00p 33.50p 35.00p 57545
07/12/2018 35.00p 37.50p 32.50p 35.00p 22235
06/12/2018 35.00p 35.80p 33.50p 35.00p 56437
05/12/2018 35.00p 36.12p 34.15p 35.00p 60762
04/12/2018 35.00p 36.75p 34.13p 35.00p 31911
03/12/2018 35.00p 37.25p 33.25p 35.00p 106752
30/11/2018 35.00p 37.00p 33.25p 35.00p 42840
29/11/2018 35.00p 35.00p 33.50p 35.00p 5422
28/11/2018 35.00p 36.75p 33.25p 35.00p 41948
27/11/2018 35.00p 35.00p 33.37p 35.00p 124492
26/11/2018 35.00p 36.75p 34.15p 35.00p 30396
23/11/2018 35.00p 35.95p 34.08p 35.00p 4418
22/11/2018 35.00p 35.95p 34.00p 35.00p 27952
21/11/2018 35.00p 36.10p 33.30p 35.00p 65060
20/11/2018 37.50p 37.50p 32.50p 35.00p 136843
19/11/2018 38.75p 39.54p 35.00p 37.50p 79404
16/11/2018 38.75p 39.75p 37.75p 38.75p 61397
15/11/2018 38.75p 40.67p 36.27p 38.75p 209884
14/11/2018 38.75p 39.13p 36.25p 38.75p 93168
13/11/2018 38.75p 39.50p 37.65p 38.75p 5889
12/11/2018 38.75p 39.40p 38.00p 38.75p 48082
09/11/2018 38.75p 40.00p 37.56p 38.75p 126244
08/11/2018 38.75p 39.72p 37.63p 38.75p 30908
07/11/2018 40.00p 40.22p 37.50p 38.75p 39058
06/11/2018 40.00p 42.50p 38.93p 40.00p 15242
05/11/2018 40.00p 40.60p 38.93p 40.00p 11713
02/11/2018 40.00p 40.90p 39.25p 40.00p 66913
01/11/2018 38.75p 41.10p 38.75p 40.00p 64123
31/10/2018 38.75p 40.00p 38.75p 38.75p 51371
30/10/2018 37.50p 42.10p 37.15p 38.75p 186691
29/10/2018 37.50p 38.93p 36.85p 37.50p 53832
26/10/2018 36.25p 39.38p 36.25p 37.50p 1243373
25/10/2018 38.75p 41.50p 38.50p 40.00p 81823
24/10/2018 40.00p 41.25p 38.00p 38.75p 81571
23/10/2018 40.00p 41.50p 38.50p 40.00p 23661
22/10/2018 40.00p 42.50p 39.40p 40.00p 64324
19/10/2018 41.25p 42.50p 40.00p 41.25p 39915
18/10/2018 40.00p 41.75p 40.00p 41.25p 69522
17/10/2018 40.00p 40.87p 38.50p 40.00p 15450
16/10/2018 40.00p 41.00p 38.60p 40.00p 10871
15/10/2018 40.00p 42.40p 38.50p 40.00p 25959
12/10/2018 38.75p 42.50p 38.26p 40.00p 24216
11/10/2018 37.50p 40.00p 35.50p 38.75p 63703
10/10/2018 38.75p 39.70p 35.75p 37.50p 61259
09/10/2018 38.75p 40.00p 38.50p 38.75p 25105
08/10/2018 38.75p 42.50p 37.50p 38.75p 110353
05/10/2018 38.75p 40.00p 38.28p 38.75p 48008
04/10/2018 40.00p 41.75p 37.50p 38.75p 102649
03/10/2018 38.75p 42.50p 38.50p 40.00p 132160
02/10/2018 37.50p 40.00p 37.50p 38.75p 69400
01/10/2018 37.50p 39.20p 36.38p 37.50p 82112
28/09/2018 40.00p 40.55p 37.50p 38.75p 85076
27/09/2018 40.00p 41.10p 37.90p 40.00p 40427
26/09/2018 38.75p 41.70p 37.75p 40.00p 60460
25/09/2018 38.75p 39.50p 37.50p 38.75p 24062
24/09/2018 38.75p 39.73p 37.85p 38.75p 52665
21/09/2018 38.75p 40.00p 38.18p 38.75p 49359
20/09/2018 38.75p 39.56p 38.18p 38.75p 31703
19/09/2018 38.75p 39.56p 38.17p 38.75p 10614
18/09/2018 37.50p 40.00p 37.50p 38.75p 51191
17/09/2018 36.25p 39.95p 36.25p 37.50p 76704
14/09/2018 36.25p 37.47p 35.55p 36.25p 62198
13/09/2018 36.25p 37.50p 36.25p 36.25p 42836
12/09/2018 36.25p 37.50p 36.00p 36.25p 47207
11/09/2018 36.25p 37.50p 35.03p 36.25p 91697
10/09/2018 38.75p 40.00p 36.25p 36.25p 172927
07/09/2018 37.50p 38.75p 35.60p 38.75p 60300
06/09/2018 37.50p 37.99p 36.60p 37.50p 54062
05/09/2018 37.50p 39.50p 36.56p 37.50p 66372
04/09/2018 37.50p 38.06p 36.56p 37.50p 44083
03/09/2018 37.50p 38.24p 36.50p 37.50p 30081
31/08/2018 38.75p 38.75p 36.43p 37.50p 57103
30/08/2018 37.50p 39.55p 36.45p 38.75p 145555
29/08/2018 38.75p 38.98p 35.90p 37.50p 130759
28/08/2018 40.00p 40.00p 38.05p 38.75p 97470
24/08/2018 40.00p 42.45p 39.08p 40.00p 53310
23/08/2018 40.00p 41.75p 39.10p 40.00p 8260
22/08/2018 40.00p 42.50p 39.08p 40.00p 45734
21/08/2018 40.00p 41.20p 39.08p 40.00p 13235
20/08/2018 40.00p 41.75p 39.08p 40.00p 17283
17/08/2018 40.00p 41.50p 38.50p 40.00p 31568
16/08/2018 40.00p 41.75p 38.93p 40.00p 29454
15/08/2018 38.75p 41.75p 38.75p 40.00p 60813
14/08/2018 40.00p 40.90p 37.50p 38.75p 74074
13/08/2018 41.25p 41.38p 38.25p 40.00p 139174
10/08/2018 40.75p 42.00p 40.02p 41.25p 74066
09/08/2018 43.75p 44.88p 40.30p 40.75p 164927
08/08/2018 43.75p 45.00p 42.50p 43.75p 105486
07/08/2018 43.75p 44.88p 43.11p 43.75p 48062
06/08/2018 43.75p 44.50p 42.50p 43.75p 97168
03/08/2018 44.75p 46.50p 42.75p 43.75p 110901
02/08/2018 43.75p 46.50p 42.85p 44.75p 95061
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

*Close Price adjusted for both dividends and splits