Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/03/2016 18.00p 25.72p 18.00p 24.00p 2214233
07/03/2016 16.75p 19.45p 16.15p 18.00p 734549
04/03/2016 15.25p 17.25p 14.55p 16.75p 666545
03/03/2016 15.25p 15.75p 14.50p 15.25p 95916
02/03/2016 15.25p 15.75p 14.78p 15.25p 68229
01/03/2016 15.00p 15.56p 14.43p 15.25p 132965
29/02/2016 15.50p 16.00p 14.38p 15.00p 198707
26/02/2016 15.75p 16.25p 13.53p 15.50p 604359
25/02/2016 16.75p 18.00p 11.45p 15.75p 711683
24/02/2016 15.50p 16.25p 14.20p 15.75p 686133
23/02/2016 14.50p 16.43p 14.00p 15.50p 528079
22/02/2016 13.50p 16.35p 13.50p 14.50p 689426
19/02/2016 12.00p 14.00p 11.85p 13.50p 232984
18/02/2016 12.00p 12.50p 11.25p 12.00p 187191
17/02/2016 12.00p 12.75p 11.70p 12.00p 26550
16/02/2016 13.00p 13.00p 11.65p 12.00p 223085
15/02/2016 13.25p 13.45p 12.50p 12.75p 221713
12/02/2016 13.75p 13.85p 12.76p 13.25p 229563
11/02/2016 14.75p 15.50p 13.00p 13.75p 551841
10/02/2016 14.00p 17.00p 14.00p 14.75p 1694713
09/02/2016 12.50p 14.50p 12.50p 14.00p 1469434
08/02/2016 11.75p 12.70p 11.58p 12.50p 178136
05/02/2016 11.75p 12.30p 11.55p 11.75p 42556
04/02/2016 12.25p 12.77p 11.55p 11.75p 92199
03/02/2016 11.75p 13.45p 11.75p 12.25p 240441
02/02/2016 11.25p 13.11p 10.86p 12.25p 560781
01/02/2016 11.25p 12.50p 10.85p 11.25p 136231
29/01/2016 10.50p 11.60p 10.50p 11.00p 45297
28/01/2016 10.75p 11.00p 10.27p 10.50p 97517
27/01/2016 10.75p 12.50p 10.50p 10.75p 99104
26/01/2016 10.75p 12.50p 10.00p 10.75p 25621
25/01/2016 11.00p 12.50p 10.60p 11.00p 112289
22/01/2016 10.75p 11.49p 10.75p 11.00p 100366
21/01/2016 10.50p 10.85p 10.50p 10.75p 93395
20/01/2016 11.25p 11.50p 10.00p 10.50p 339759
19/01/2016 11.50p 11.56p 11.00p 11.25p 26285
18/01/2016 12.00p 12.50p 11.00p 11.50p 39760
15/01/2016 12.25p 12.50p 11.05p 12.00p 37647
14/01/2016 12.25p 12.63p 11.73p 12.25p 46669
13/01/2016 12.50p 12.56p 11.80p 12.25p 124055
12/01/2016 13.00p 13.05p 11.50p 12.50p 343378
11/01/2016 12.25p 13.60p 12.25p 13.00p 441162
08/01/2016 12.00p 13.00p 11.92p 12.25p 612203
07/01/2016 11.50p 12.60p 11.33p 12.00p 534020
06/01/2016 9.50p 12.50p 9.50p 11.50p 679236
05/01/2016 9.25p 9.50p 8.68p 9.50p 43878
04/01/2016 9.25p 9.50p 8.67p 9.25p 48717
31/12/2015 9.50p 9.50p 9.00p 9.25p 40366
30/12/2015 9.50p 9.50p 9.00p 9.50p 15649
29/12/2015 9.50p 9.50p 9.00p 9.50p 4312
24/12/2015 10.25p 10.25p 9.00p 9.50p 8407
23/12/2015 9.50p 10.25p 9.00p 9.50p 92081
22/12/2015 9.50p 9.50p 9.00p 9.50p 6583
21/12/2015 9.50p 10.00p 9.00p 9.50p 66656
18/12/2015 9.50p 9.58p 9.15p 9.50p 104688
17/12/2015 9.50p 10.25p 9.15p 9.50p 48274
16/12/2015 9.75p 10.00p 9.10p 9.50p 182887
15/12/2015 10.75p 10.75p 9.58p 9.75p 344537
14/12/2015 9.50p 9.50p 9.00p 9.25p 179843
11/12/2015 9.50p 9.50p 9.05p 9.50p 49625
10/12/2015 9.50p 9.72p 9.00p 9.50p 94500
09/12/2015 9.50p 9.80p 9.28p 9.50p 90163
08/12/2015 10.50p 11.50p 9.28p 9.50p 128316
07/12/2015 10.25p 11.50p 10.00p 10.50p 68667
04/12/2015 10.25p 11.50p 9.73p 10.25p 90134
03/12/2015 10.25p 10.39p 9.75p 10.25p 1485
02/12/2015 10.75p 10.75p 9.75p 10.25p 37249
01/12/2015 10.50p 10.75p 10.00p 10.75p 81356
30/11/2015 10.50p 10.50p 9.80p 10.50p 51356
27/11/2015 10.50p 11.00p 10.05p 10.50p 69495
26/11/2015 9.50p 11.04p 9.50p 10.50p 239716
25/11/2015 10.25p 10.25p 9.75p 9.75p 71453
24/11/2015 10.25p 10.25p 9.70p 10.25p 83716
23/11/2015 10.25p 10.30p 10.00p 10.25p 5915
20/11/2015 10.50p 10.50p 10.00p 10.25p 115256
19/11/2015 10.50p 10.50p 10.01p 10.50p 21611
18/11/2015 10.50p 12.50p 10.09p 10.50p 153381
17/11/2015 10.50p 10.73p 10.09p 10.50p 30022
16/11/2015 11.00p 11.00p 10.08p 10.25p 109638
13/11/2015 10.50p 10.90p 10.50p 10.75p 105255
12/11/2015 10.50p 12.50p 10.10p 10.50p 248766
11/11/2015 11.00p 11.00p 10.50p 10.50p 184705
10/11/2015 11.25p 12.50p 10.75p 11.00p 204170
09/11/2015 12.00p 12.10p 10.75p 11.25p 278314
06/11/2015 12.50p 12.88p 11.80p 12.00p 325850
05/11/2015 12.50p 12.88p 11.90p 12.50p 6356
04/11/2015 12.50p 13.00p 11.88p 12.50p 64953
03/11/2015 11.50p 13.00p 11.33p 12.50p 194648
02/11/2015 11.50p 11.93p 11.25p 11.50p 63231
30/10/2015 11.25p 11.88p 11.05p 11.50p 321749
29/10/2015 11.50p 12.50p 10.55p 11.25p 158378
28/10/2015 11.75p 11.75p 11.22p 11.50p 101536
27/10/2015 12.75p 12.75p 11.00p 11.75p 431892
26/10/2015 14.25p 14.25p 12.50p 12.75p 546593
23/10/2015 13.25p 14.83p 13.25p 14.25p 914047
22/10/2015 13.00p 14.00p 13.00p 13.50p 215544
21/10/2015 12.00p 13.50p 11.89p 13.00p 457117
20/10/2015 11.75p 12.50p 11.75p 12.00p 65227
19/10/2015 11.75p 12.20p 11.53p 11.75p 42929
16/10/2015 11.25p 12.25p 11.25p 11.75p 33678
15/10/2015 11.25p 12.25p 11.25p 11.25p 124991
14/10/2015 11.50p 12.05p 11.18p 11.25p 113918
13/10/2015 11.50p 11.61p 11.00p 11.50p 25269
12/10/2015 11.50p 11.63p 11.00p 11.50p 55661
09/10/2015 11.25p 11.70p 10.88p 11.50p 46742
08/10/2015 12.00p 12.02p 10.60p 11.25p 438694
07/10/2015 12.00p 12.00p 11.00p 12.00p 77726
06/10/2015 12.50p 12.50p 10.70p 12.00p 264499
05/10/2015 12.50p 12.58p 11.50p 12.50p 144374
02/10/2015 12.50p 12.75p 11.59p 12.50p 134235
01/10/2015 12.50p 12.80p 12.50p 12.50p 41202
30/09/2015 12.25p 12.90p 11.75p 12.50p 62271
29/09/2015 11.50p 13.50p 11.16p 12.25p 420485
28/09/2015 12.00p 12.00p 11.15p 11.50p 134480
25/09/2015 12.00p 12.50p 11.50p 12.00p 109571
24/09/2015 12.25p 12.25p 11.50p 12.00p 58011
23/09/2015 12.25p 12.70p 11.80p 12.25p 75902
22/09/2015 12.50p 13.50p 11.80p 12.25p 69467
21/09/2015 12.25p 12.75p 12.00p 12.50p 188134
18/09/2015 12.75p 12.98p 12.00p 12.25p 307132
17/09/2015 12.25p 12.75p 12.15p 12.75p 46872
16/09/2015 13.25p 13.25p 12.00p 12.25p 244249
15/09/2015 14.50p 14.50p 12.55p 13.25p 563223
14/09/2015 12.25p 12.50p 11.76p 12.25p 318726
11/09/2015 12.00p 13.00p 11.79p 12.25p 577265
10/09/2015 12.25p 12.83p 11.75p 12.00p 115154
09/09/2015 12.25p 12.88p 11.99p 12.25p 122048
08/09/2015 13.00p 13.00p 11.95p 12.25p 228185
07/09/2015 12.75p 13.61p 12.60p 13.00p 583661
04/09/2015 11.25p 13.74p 11.25p 12.75p 1248892
03/09/2015 11.00p 11.98p 10.75p 11.25p 212909
02/09/2015 10.75p 11.25p 10.17p 11.00p 330173
01/09/2015 10.75p 11.48p 10.08p 10.75p 33016
28/08/2015 10.75p 11.00p 10.16p 10.75p 78971
27/08/2015 10.50p 10.97p 10.00p 10.75p 143435
26/08/2015 10.50p 10.50p 9.75p 10.50p 117970
25/08/2015 10.50p 10.50p 9.61p 10.50p 85436
24/08/2015 10.25p 10.50p 9.99p 10.50p 40398
21/08/2015 10.75p 10.75p 10.00p 10.25p 81366
20/08/2015 10.75p 10.79p 10.00p 10.75p 82378
19/08/2015 10.00p 12.00p 9.89p 10.75p 109665
18/08/2015 10.00p 10.20p 9.83p 10.00p 161305
17/08/2015 10.25p 10.38p 9.76p 10.00p 570672
14/08/2015 10.25p 12.50p 10.25p 10.25p 16599
13/08/2015 10.25p 10.50p 10.22p 10.25p 67028
12/08/2015 10.25p 10.36p 10.16p 10.25p 49298
11/08/2015 10.25p 10.37p 10.15p 10.25p 29037
10/08/2015 10.25p 10.47p 9.80p 10.25p 306311
07/08/2015 10.75p 10.75p 10.00p 10.25p 249513
06/08/2015 10.75p 11.00p 10.50p 10.75p 221068
05/08/2015 10.75p 10.87p 10.50p 10.75p 149481
04/08/2015 11.50p 11.50p 10.50p 10.75p 111360
03/08/2015 11.50p 11.50p 10.80p 11.50p 4210
31/07/2015 11.75p 11.75p 10.75p 11.50p 37952
30/07/2015 11.75p 11.88p 11.00p 11.75p 74849
29/07/2015 11.25p 12.50p 10.40p 11.75p 187555
28/07/2015 11.50p 11.58p 11.05p 11.25p 69739
27/07/2015 12.25p 12.25p 11.10p 11.50p 205480
24/07/2015 12.50p 14.00p 11.75p 12.25p 200317
23/07/2015 12.25p 13.72p 11.68p 12.50p 2007942
22/07/2015 11.75p 12.25p 11.40p 12.25p 58833
21/07/2015 11.75p 12.50p 11.00p 11.75p 474845
20/07/2015 10.25p 12.37p 10.17p 11.75p 499969
17/07/2015 10.75p 10.75p 10.05p 10.25p 249753
16/07/2015 10.75p 10.75p 10.51p 10.75p 117836
15/07/2015 10.75p 11.00p 10.50p 10.75p 156639
14/07/2015 10.75p 10.85p 10.70p 10.75p 72795
13/07/2015 10.75p 13.00p 10.75p 10.75p 76031
10/07/2015 10.75p 11.00p 10.70p 10.75p 212877
09/07/2015 11.00p 11.15p 10.70p 10.75p 233424
08/07/2015 12.00p 12.00p 10.78p 11.00p 91578
07/07/2015 11.50p 12.00p 10.76p 12.00p 405881
06/07/2015 11.75p 13.25p 11.26p 11.50p 32783
03/07/2015 12.00p 12.00p 11.20p 11.75p 118736
02/07/2015 12.00p 12.00p 12.00p 12.00p 24610
01/07/2015 11.25p 12.00p 11.15p 12.00p 101617
30/06/2015 11.75p 11.75p 11.23p 11.25p 71406
29/06/2015 12.00p 12.00p 11.21p 11.75p 104503
26/06/2015 11.75p 12.00p 11.51p 12.00p 60860
25/06/2015 12.00p 12.50p 11.30p 11.75p 335556
24/06/2015 11.25p 12.00p 11.25p 12.00p 202164
23/06/2015 11.75p 12.00p 11.20p 11.25p 286658
22/06/2015 12.25p 12.35p 10.66p 11.75p 975199
19/06/2015 12.50p 13.00p 12.00p 12.25p 366837
18/06/2015 12.50p 13.00p 12.05p 12.50p 183432
17/06/2015 12.25p 12.88p 11.50p 12.50p 221541
16/06/2015 12.75p 12.75p 12.00p 12.25p 204515
15/06/2015 12.75p 12.75p 12.15p 12.75p 98002
12/06/2015 13.25p 13.25p 12.07p 12.75p 194885
11/06/2015 13.00p 13.75p 11.73p 13.25p 817013
10/06/2015 13.00p 14.00p 12.00p 13.00p 544091
09/06/2015 13.25p 14.00p 11.61p 13.00p 704157
08/06/2015 13.25p 13.25p 12.50p 13.25p 56676
05/06/2015 13.25p 13.25p 12.50p 13.25p 131339
04/06/2015 13.25p 13.25p 12.50p 13.25p 165626
03/06/2015 13.00p 13.25p 12.67p 13.25p 165299
02/06/2015 13.25p 13.45p 12.50p 13.00p 741998
01/06/2015 13.50p 13.73p 13.05p 13.25p 254265
29/05/2015 13.50p 14.00p 13.25p 13.50p 1297382
28/05/2015 15.00p 15.00p 13.25p 13.50p 5346213

*Close Price adjusted for both dividends and splits