Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
16/10/2017 53.75p 54.44p 52.50p 53.75p 63323
13/10/2017 52.50p 53.75p 52.50p 53.75p 133997
12/10/2017 52.50p 53.75p 52.50p 52.50p 141664
11/10/2017 53.75p 53.75p 52.50p 52.50p 217769
10/10/2017 52.50p 53.75p 51.25p 53.75p 284528
09/10/2017 51.25p 53.75p 51.25p 52.50p 242496
06/10/2017 50.00p 51.25p 50.00p 51.25p 279950
05/10/2017 48.75p 51.25p 48.75p 50.00p 428540
04/10/2017 47.50p 48.75p 46.25p 48.75p 176658
03/10/2017 47.50p 47.50p 47.50p 47.50p 9022
02/10/2017 46.25p 47.50p 46.25p 47.50p 33378
29/09/2017 47.50p 47.50p 46.25p 46.25p 63601
28/09/2017 47.50p 47.50p 47.50p 47.50p 89959
27/09/2017 48.75p 48.75p 46.25p 47.50p 144333
26/09/2017 47.50p 51.25p 47.50p 48.75p 405270
25/09/2017 45.00p 48.75p 45.00p 47.50p 325782
22/09/2017 42.50p 46.25p 42.50p 45.00p 394157
21/09/2017 42.50p 42.50p 42.50p 42.50p 88523
20/09/2017 42.50p 42.50p 41.25p 42.50p 81469
19/09/2017 43.75p 43.75p 42.50p 42.50p 37482
18/09/2017 41.25p 43.75p 41.25p 43.75p 179143
15/09/2017 41.25p 41.25p 41.25p 41.25p 138476
14/09/2017 41.25p 41.25p 41.25p 41.25p 40732
13/09/2017 42.50p 43.75p 41.25p 41.25p 134293
12/09/2017 43.75p 43.75p 41.25p 42.50p 105445
11/09/2017 43.75p 45.00p 43.75p 43.75p 206557
08/09/2017 46.25p 46.25p 43.75p 43.75p 192149
07/09/2017 43.75p 46.25p 41.25p 46.25p 175955
06/09/2017 41.25p 43.75p 41.25p 43.75p 181546
05/09/2017 38.75p 41.25p 38.75p 41.25p 47723
04/09/2017 38.75p 38.75p 37.50p 38.75p 22722
01/09/2017 37.50p 38.75p 37.50p 38.75p 57561
31/08/2017 37.50p 37.50p 37.50p 37.50p 24512
30/08/2017 37.50p 37.50p 37.50p 37.50p 37510
29/08/2017 38.75p 38.75p 37.50p 37.50p 39972
25/08/2017 38.75p 38.75p 36.25p 38.75p 350258
24/08/2017 38.75p 38.75p 38.75p 38.75p 21107
23/08/2017 40.00p 40.00p 38.75p 38.75p 138536
22/08/2017 41.25p 45.00p 37.50p 40.00p 767607
21/08/2017 37.50p 37.50p 37.50p 37.50p 69820
18/08/2017 36.25p 37.50p 36.25p 37.50p 66011
17/08/2017 36.25p 36.25p 36.25p 36.25p 122901
16/08/2017 36.25p 36.25p 36.25p 36.25p 63879
15/08/2017 36.25p 36.25p 36.25p 36.25p 46327
14/08/2017 36.25p 36.25p 36.25p 36.25p 87760
11/08/2017 36.25p 36.25p 36.25p 36.25p 66881
10/08/2017 36.25p 36.25p 36.25p 36.25p 169636
09/08/2017 37.50p 37.50p 36.25p 36.25p 105160
08/08/2017 36.25p 37.50p 36.25p 37.50p 72712
07/08/2017 37.50p 37.50p 36.25p 36.25p 75442
04/08/2017 37.50p 37.50p 37.50p 37.50p 38185
03/08/2017 37.50p 38.75p 37.50p 37.50p 90289
02/08/2017 38.75p 38.75p 36.25p 37.50p 145734
01/08/2017 37.50p 38.75p 36.25p 38.75p 399797
31/07/2017 38.75p 38.75p 37.50p 37.50p 69774
28/07/2017 38.75p 38.75p 38.75p 38.75p 43041
27/07/2017 38.75p 38.75p 38.75p 38.75p 103411
26/07/2017 38.75p 38.75p 38.75p 38.75p 168310
25/07/2017 40.00p 40.00p 38.75p 38.75p 149444
24/07/2017 40.00p 40.00p 40.00p 40.00p 54889
21/07/2017 40.00p 40.00p 40.00p 40.00p 42845
20/07/2017 40.00p 40.00p 38.75p 40.00p 155836
19/07/2017 38.75p 40.00p 38.75p 40.00p 165437
18/07/2017 38.75p 38.75p 38.75p 38.75p 51417
17/07/2017 41.25p 41.25p 38.75p 38.75p 105411
14/07/2017 40.00p 41.25p 40.00p 41.25p 91877
13/07/2017 40.00p 40.00p 38.75p 40.00p 85136
12/07/2017 40.00p 40.00p 40.00p 40.00p 49108
11/07/2017 41.25p 41.25p 38.75p 40.00p 102345
10/07/2017 41.25p 41.25p 41.25p 41.25p 231453
07/07/2017 41.25p 41.25p 38.75p 41.25p 173439
06/07/2017 41.25p 41.25p 41.25p 41.25p 31769
05/07/2017 41.25p 41.25p 41.25p 41.25p 53029
04/07/2017 41.25p 42.50p 41.25p 41.25p 130007
03/07/2017 42.50p 42.50p 41.25p 41.25p 55961
30/06/2017 42.50p 42.50p 41.25p 42.50p 66860
29/06/2017 42.50p 42.50p 41.25p 42.50p 71697
28/06/2017 42.50p 42.50p 41.25p 41.25p 117357

*Close Price adjusted for both dividends and splits