Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
27/06/2017 43.75p 43.75p 41.25p 42.50p 108506
26/06/2017 43.75p 43.75p 43.75p 43.75p 70506
23/06/2017 45.00p 45.00p 43.75p 43.75p 155695
22/06/2017 45.00p 45.00p 45.00p 45.00p 0
21/06/2017 45.00p 45.00p 45.00p 45.00p 0
20/06/2017 45.00p 45.00p 45.00p 45.00p 0
19/06/2017 45.00p 45.00p 45.00p 45.00p 0
16/06/2017 45.00p 48.00p 43.45p 45.00p 63090
15/06/2017 42.50p 47.20p 42.43p 45.00p 174602
14/06/2017 42.50p 43.50p 42.35p 42.50p 17286
13/06/2017 43.75p 45.00p 40.90p 42.50p 224451
12/06/2017 45.00p 46.00p 42.59p 43.75p 108730
09/06/2017 45.00p 46.25p 43.45p 45.00p 79988
08/06/2017 45.00p 46.12p 43.78p 45.00p 44091
07/06/2017 45.00p 46.00p 43.78p 45.00p 119996
06/06/2017 46.25p 47.38p 43.35p 45.00p 225355
05/06/2017 45.00p 53.75p 43.94p 46.25p 784814
02/06/2017 45.00p 45.85p 44.40p 45.00p 141450
01/06/2017 45.00p 45.75p 42.50p 45.00p 30538
31/05/2017 43.75p 47.25p 43.75p 45.00p 117872
30/05/2017 43.75p 45.00p 42.75p 43.75p 92004
26/05/2017 43.75p 44.75p 43.50p 43.75p 55768
25/05/2017 45.00p 45.00p 43.75p 43.75p 96304
24/05/2017 45.00p 45.75p 42.50p 43.75p 142157
23/05/2017 45.00p 45.83p 44.45p 45.00p 55809
22/05/2017 45.00p 46.00p 44.40p 45.00p 66637
19/05/2017 43.75p 45.75p 42.50p 45.00p 80112
18/05/2017 46.25p 46.25p 43.75p 43.75p 90813
17/05/2017 48.75p 48.75p 45.00p 46.25p 182661
16/05/2017 48.75p 50.00p 46.00p 48.75p 112962
15/05/2017 46.25p 51.50p 45.40p 48.75p 396639
12/05/2017 46.25p 46.84p 45.10p 46.25p 156373
11/05/2017 47.50p 48.60p 45.55p 46.25p 107130
10/05/2017 43.75p 52.67p 43.16p 47.50p 968029
09/05/2017 43.75p 44.22p 42.50p 43.75p 145350
08/05/2017 43.75p 44.75p 42.50p 43.75p 194609
05/05/2017 43.75p 45.00p 42.50p 43.75p 106536
04/05/2017 43.75p 46.30p 43.75p 43.75p 101966
03/05/2017 45.00p 47.50p 43.68p 43.75p 60412
02/05/2017 45.00p 46.90p 43.51p 45.00p 33911
28/04/2017 43.75p 45.00p 43.16p 45.00p 57091
27/04/2017 43.75p 45.00p 42.50p 43.75p 136315
26/04/2017 43.75p 44.50p 42.50p 43.75p 158788
25/04/2017 45.00p 46.00p 42.50p 43.75p 153260
24/04/2017 45.00p 45.45p 43.75p 45.00p 77394
21/04/2017 43.75p 46.00p 42.50p 45.00p 275525
20/04/2017 43.75p 45.00p 43.00p 43.75p 65862

*Close Price adjusted for both dividends and splits