Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
19/04/2017 43.75p 44.75p 42.50p 43.75p 118380
18/04/2017 45.00p 45.75p 43.29p 43.75p 159022
13/04/2017 45.00p 45.75p 42.50p 45.00p 66144
12/04/2017 45.00p 45.85p 43.50p 45.00p 38398
11/04/2017 45.00p 46.50p 42.50p 45.00p 80106
10/04/2017 45.00p 47.00p 42.50p 45.00p 196945
07/04/2017 45.00p 46.20p 42.50p 45.00p 215534
06/04/2017 45.00p 46.00p 42.50p 45.00p 255057
05/04/2017 45.00p 47.50p 43.78p 45.00p 77862
04/04/2017 43.75p 46.16p 43.75p 45.00p 88631
03/04/2017 45.00p 46.20p 43.75p 43.75p 70147
31/03/2017 46.25p 47.50p 42.50p 45.00p 101951
30/03/2017 45.00p 47.00p 43.90p 46.25p 160210
29/03/2017 46.25p 46.25p 42.50p 45.00p 106000
28/03/2017 46.25p 47.50p 45.00p 46.25p 24556
27/03/2017 46.25p 47.03p 45.00p 46.25p 152890
24/03/2017 48.75p 49.61p 46.10p 46.25p 224988
23/03/2017 45.00p 49.99p 45.00p 48.75p 148330
22/03/2017 46.25p 46.75p 42.50p 45.00p 181511
21/03/2017 46.25p 46.50p 45.38p 46.25p 45978
20/03/2017 46.25p 47.50p 45.00p 46.25p 92609
17/03/2017 46.25p 47.50p 45.38p 46.25p 63583
16/03/2017 46.25p 47.00p 45.01p 46.25p 81415
15/03/2017 46.25p 47.50p 45.40p 46.25p 86278
14/03/2017 47.50p 48.25p 45.00p 46.25p 233529
13/03/2017 47.50p 49.11p 46.60p 47.50p 55240
10/03/2017 48.75p 49.94p 46.44p 47.50p 86386
09/03/2017 47.50p 49.99p 45.78p 48.75p 151857
08/03/2017 47.50p 48.73p 45.50p 46.25p 254265
07/03/2017 47.50p 48.50p 45.75p 47.50p 33154
06/03/2017 50.00p 50.44p 45.05p 47.50p 225171
03/03/2017 50.00p 51.25p 47.50p 50.00p 165890
02/03/2017 50.00p 51.49p 49.25p 50.00p 73339
01/03/2017 47.50p 52.00p 47.50p 50.00p 177249
28/02/2017 48.75p 50.00p 45.94p 47.50p 305698
27/02/2017 50.00p 50.98p 47.50p 48.75p 351651
24/02/2017 51.25p 51.50p 48.30p 50.00p 320393
23/02/2017 52.50p 53.45p 50.00p 51.25p 281877
22/02/2017 53.75p 53.75p 51.25p 52.50p 296378
21/02/2017 55.00p 55.90p 52.50p 53.75p 461919
20/02/2017 61.25p 61.87p 52.50p 55.00p 854322
17/02/2017 60.00p 62.00p 58.75p 60.00p 371310
16/02/2017 60.00p 63.75p 58.39p 58.75p 634189
15/02/2017 53.75p 61.25p 53.75p 60.00p 504326
14/02/2017 50.00p 58.05p 48.90p 53.75p 378584
13/02/2017 50.00p 52.50p 47.50p 50.00p 173507
10/02/2017 51.25p 52.50p 48.85p 50.00p 153105
09/02/2017 51.25p 55.00p 51.10p 51.25p 224605
08/02/2017 52.50p 54.50p 51.00p 52.50p 79321
07/02/2017 52.50p 57.00p 51.13p 52.50p 654376
06/02/2017 50.00p 56.95p 47.50p 53.75p 580429
03/02/2017 50.00p 52.50p 48.30p 50.00p 131252
02/02/2017 50.00p 51.50p 48.82p 50.00p 121415
01/02/2017 47.50p 51.50p 46.25p 50.00p 386212
31/01/2017 50.00p 50.00p 45.89p 47.50p 122123
30/01/2017 46.25p 51.50p 46.01p 50.00p 315624
27/01/2017 50.00p 50.74p 45.00p 46.25p 574195
26/01/2017 41.25p 54.50p 41.25p 50.00p 1147792
25/01/2017 42.50p 43.70p 41.25p 41.25p 163962
24/01/2017 42.50p 45.00p 41.45p 42.50p 265026
23/01/2017 42.50p 43.60p 41.40p 42.50p 58643
20/01/2017 43.75p 45.00p 41.45p 42.50p 231958
19/01/2017 43.75p 44.17p 42.50p 43.75p 123112
18/01/2017 45.00p 45.00p 42.64p 43.75p 107741
17/01/2017 45.00p 46.00p 43.76p 45.00p 76694
16/01/2017 43.75p 46.10p 43.26p 45.00p 170356
13/01/2017 45.00p 46.37p 43.75p 43.75p 132313
12/01/2017 45.00p 46.50p 43.51p 45.00p 250163
11/01/2017 43.75p 47.50p 40.77p 45.00p 373132
10/01/2017 46.25p 48.75p 42.50p 43.75p 316290
09/01/2017 42.50p 57.50p 40.45p 46.25p 1667029
06/01/2017 42.50p 44.83p 41.88p 42.50p 196000
05/01/2017 40.00p 43.75p 39.07p 43.75p 199928
04/01/2017 37.50p 42.00p 37.00p 40.00p 189992
03/01/2017 37.50p 38.25p 36.40p 37.50p 105158
30/12/2016 37.50p 39.00p 37.00p 37.50p 26785
29/12/2016 37.50p 39.13p 36.90p 37.50p 131527
28/12/2016 37.50p 39.48p 37.11p 37.50p 36782
23/12/2016 37.50p 39.58p 37.00p 37.50p 44946
22/12/2016 37.50p 39.70p 37.00p 37.50p 84217
21/12/2016 37.50p 38.48p 36.75p 37.50p 103187
20/12/2016 38.75p 39.92p 36.25p 37.50p 181305
19/12/2016 40.00p 41.89p 37.75p 38.75p 136868
16/12/2016 40.00p 42.00p 36.45p 40.00p 278893
15/12/2016 41.00p 41.25p 38.26p 40.00p 146587
14/12/2016 43.75p 43.75p 39.40p 41.00p 317306
13/12/2016 43.75p 44.22p 41.05p 43.75p 130969
12/12/2016 36.25p 46.70p 36.25p 43.75p 647189
09/12/2016 36.25p 37.50p 35.50p 36.25p 88026
08/12/2016 36.25p 37.50p 33.80p 36.25p 219656
07/12/2016 37.50p 37.96p 35.00p 36.25p 222690
06/12/2016 38.75p 40.70p 36.25p 37.50p 345074
05/12/2016 40.00p 40.61p 37.55p 38.75p 85213
02/12/2016 40.00p 40.89p 39.00p 40.00p 86516
01/12/2016 40.00p 40.70p 38.85p 40.00p 185826
30/11/2016 41.25p 42.50p 39.00p 40.00p 168547
29/11/2016 41.25p 44.07p 40.00p 41.25p 205835
28/11/2016 43.75p 43.75p 40.00p 41.25p 437910
25/11/2016 42.50p 45.00p 41.75p 43.75p 143967
24/11/2016 41.25p 43.72p 41.25p 42.50p 103654
23/11/2016 42.50p 45.00p 40.45p 41.25p 161146
22/11/2016 42.50p 43.49p 41.75p 42.50p 60230
21/11/2016 43.75p 44.22p 41.25p 41.25p 146460
18/11/2016 43.75p 44.63p 42.50p 43.75p 142497
17/11/2016 43.75p 45.00p 42.50p 43.75p 92066
16/11/2016 41.25p 43.97p 41.05p 43.75p 166850
15/11/2016 42.50p 42.75p 41.20p 41.25p 93240
14/11/2016 42.50p 43.22p 41.31p 42.50p 97479
11/11/2016 43.75p 45.00p 41.51p 42.50p 148551
10/11/2016 42.50p 45.00p 40.00p 43.75p 327169
09/11/2016 45.00p 46.00p 40.55p 42.50p 375257
08/11/2016 47.50p 47.50p 43.90p 45.00p 321439
07/11/2016 47.50p 50.00p 46.33p 47.50p 194047
04/11/2016 47.50p 50.00p 46.78p 47.50p 278396
03/11/2016 47.50p 50.00p 46.65p 47.50p 319422
02/11/2016 52.50p 54.00p 45.95p 47.50p 1474416
01/11/2016 51.25p 53.00p 50.77p 51.25p 188159
31/10/2016 53.75p 54.87p 50.76p 51.25p 335926
28/10/2016 50.00p 55.98p 50.00p 53.75p 375627
27/10/2016 51.25p 52.90p 48.50p 50.00p 750573
26/10/2016 53.75p 55.00p 51.25p 51.25p 338596
25/10/2016 55.00p 56.24p 53.60p 53.75p 190458
24/10/2016 60.00p 60.75p 52.82p 55.00p 940175
21/10/2016 55.00p 55.90p 53.50p 55.00p 254329
20/10/2016 57.50p 57.73p 53.75p 55.00p 236478
19/10/2016 55.00p 59.25p 54.80p 57.50p 200622
18/10/2016 56.25p 56.88p 53.50p 55.00p 167541
17/10/2016 60.00p 61.25p 55.90p 56.25p 306416
14/10/2016 55.00p 56.49p 54.25p 55.00p 204715
13/10/2016 55.00p 59.50p 54.33p 55.00p 244531
12/10/2016 57.50p 58.00p 53.75p 55.00p 237176
11/10/2016 58.75p 59.00p 55.90p 57.50p 295253
10/10/2016 58.75p 63.00p 57.80p 58.75p 343634
07/10/2016 58.75p 60.00p 55.51p 58.75p 516390
06/10/2016 57.50p 64.40p 53.85p 58.75p 840624
05/10/2016 57.50p 59.50p 53.50p 57.50p 585261
04/10/2016 60.00p 61.60p 55.51p 57.50p 738350
03/10/2016 60.00p 64.00p 58.75p 60.00p 715728
30/09/2016 62.50p 63.00p 56.83p 60.00p 1077369
29/09/2016 61.25p 69.08p 55.40p 62.50p 2144196
28/09/2016 77.50p 86.25p 58.45p 58.75p 5071094
27/09/2016 31.25p 82.50p 30.26p 73.75p 8173742
26/09/2016 32.75p 33.25p 30.85p 31.25p 105605
23/09/2016 31.75p 32.75p 30.95p 32.75p 180015
22/09/2016 33.25p 33.55p 31.33p 31.75p 202721
21/09/2016 32.75p 33.70p 31.65p 33.25p 60258
20/09/2016 33.00p 35.00p 31.20p 32.75p 193962
19/09/2016 33.75p 33.85p 32.42p 33.00p 171217
16/09/2016 34.00p 34.46p 32.60p 33.75p 133134
15/09/2016 34.25p 34.25p 32.61p 34.00p 269615
14/09/2016 34.25p 35.00p 33.50p 34.25p 93420
13/09/2016 34.25p 34.92p 33.50p 34.25p 68740
12/09/2016 34.25p 35.00p 33.85p 34.25p 154443

*Close Price adjusted for both dividends and splits