Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
27/05/2015 18.75p 18.75p 16.50p 18.00p 87224
26/05/2015 19.00p 19.88p 16.50p 18.75p 201672
22/05/2015 19.25p 19.33p 18.00p 19.00p 116160
21/05/2015 19.50p 20.00p 19.00p 19.25p 93072
20/05/2015 20.00p 20.50p 19.00p 19.50p 119834
19/05/2015 20.75p 21.20p 19.39p 20.00p 18648
18/05/2015 20.00p 20.75p 19.25p 20.75p 39355
15/05/2015 20.00p 20.75p 19.25p 20.00p 32634
14/05/2015 20.75p 21.50p 19.00p 20.00p 86071
13/05/2015 20.50p 20.98p 19.00p 20.75p 343145
12/05/2015 21.25p 23.75p 18.80p 20.50p 205737
11/05/2015 18.75p 24.45p 18.75p 20.75p 687557
08/05/2015 18.75p 19.59p 18.50p 18.75p 222990
07/05/2015 17.50p 20.00p 17.00p 18.25p 880819
06/05/2015 16.75p 18.50p 15.75p 16.25p 84375
05/05/2015 16.25p 18.40p 15.03p 16.75p 136662
01/05/2015 17.50p 18.25p 15.27p 16.25p 78952
30/04/2015 16.25p 19.25p 15.01p 17.50p 127937
29/04/2015 15.00p 17.00p 15.00p 16.25p 134734
28/04/2015 16.25p 17.50p 14.12p 15.00p 45412
27/04/2015 16.25p 17.00p 15.00p 16.25p 141735
24/04/2015 16.25p 17.12p 13.75p 16.25p 332474
23/04/2015 16.25p 16.73p 15.03p 16.25p 47743
22/04/2015 16.25p 17.05p 13.76p 16.25p 133814
21/04/2015 16.25p 17.05p 15.90p 16.25p 8941
20/04/2015 16.25p 17.50p 15.00p 16.25p 204131
17/04/2015 16.25p 16.51p 16.25p 16.25p 1211
16/04/2015 16.25p 16.55p 15.80p 16.25p 29589
15/04/2015 16.25p 17.50p 15.00p 16.25p 124168
14/04/2015 16.25p 17.25p 16.00p 16.25p 47303
13/04/2015 16.25p 17.50p 15.50p 16.25p 83382
10/04/2015 15.00p 16.95p 14.25p 16.25p 118977
09/04/2015 15.50p 16.85p 12.50p 15.00p 324632
08/04/2015 15.50p 15.65p 14.88p 15.50p 35032
07/04/2015 15.50p 16.50p 14.75p 15.50p 70423
02/04/2015 16.25p 16.25p 13.75p 15.50p 191620
01/04/2015 16.25p 16.50p 13.75p 16.25p 329607
31/03/2015 16.25p 16.75p 15.35p 16.25p 85251
30/03/2015 16.25p 17.40p 15.25p 16.25p 109653
27/03/2015 16.25p 16.25p 15.00p 16.25p 54255
26/03/2015 16.25p 16.95p 15.93p 16.25p 42919
25/03/2015 17.50p 20.00p 15.00p 16.25p 55811
24/03/2015 16.25p 18.00p 15.50p 17.50p 29638
23/03/2015 17.50p 19.00p 15.00p 16.25p 319931
20/03/2015 16.25p 18.50p 15.90p 17.50p 49729
19/03/2015 17.50p 20.00p 15.60p 16.25p 72341
18/03/2015 17.50p 20.00p 15.00p 17.50p 29961
17/03/2015 17.50p 19.00p 15.00p 17.50p 63155
16/03/2015 18.75p 19.83p 17.50p 17.50p 78104
13/03/2015 18.75p 18.75p 17.60p 18.25p 44948
12/03/2015 18.75p 18.75p 17.75p 18.75p 11704
11/03/2015 17.50p 19.19p 17.00p 18.75p 146731
10/03/2015 20.00p 20.00p 16.90p 17.50p 85021
09/03/2015 16.25p 21.88p 16.25p 18.75p 425047
06/03/2015 17.50p 17.50p 16.25p 16.25p 114647
05/03/2015 17.50p 18.50p 16.15p 17.50p 113879
04/03/2015 17.50p 20.00p 17.00p 17.50p 91246
03/03/2015 17.50p 18.73p 17.50p 17.50p 36218
02/03/2015 17.50p 19.50p 15.05p 17.50p 156841
27/02/2015 17.50p 18.73p 16.75p 17.50p 50165
26/02/2015 18.75p 19.25p 16.25p 17.50p 180976
25/02/2015 22.50p 25.00p 17.50p 18.75p 234905
24/02/2015 22.50p 23.50p 20.00p 22.50p 70471
23/02/2015 20.00p 23.75p 20.00p 22.50p 58913
20/02/2015 20.00p 21.75p 19.50p 20.00p 36206
19/02/2015 20.00p 22.48p 19.25p 20.00p 39783
18/02/2015 20.00p 22.21p 18.78p 20.00p 45300
17/02/2015 21.25p 21.75p 18.52p 20.00p 66629
16/02/2015 22.50p 23.00p 20.55p 21.25p 51442
13/02/2015 25.00p 26.45p 22.50p 22.50p 97478
12/02/2015 21.25p 25.00p 20.58p 25.00p 239633
11/02/2015 27.50p 27.50p 19.25p 21.25p 734504
10/02/2015 28.75p 32.47p 23.25p 26.25p 1628916
09/02/2015 17.50p 29.88p 17.50p 27.00p 1424196
06/02/2015 16.25p 17.50p 13.30p 16.25p 388093
05/02/2015 16.25p 17.23p 15.94p 16.25p 53953
04/02/2015 17.50p 18.00p 15.65p 16.25p 75265
03/02/2015 16.25p 18.75p 16.25p 17.50p 38733
02/02/2015 17.50p 18.22p 15.75p 16.25p 100128
30/01/2015 17.50p 18.70p 16.33p 17.50p 12658
29/01/2015 17.50p 17.50p 15.00p 17.50p 32846
28/01/2015 17.50p 20.50p 15.00p 17.50p 53536
27/01/2015 20.00p 20.00p 16.40p 17.50p 52749
26/01/2015 20.00p 20.50p 18.25p 20.00p 34068
23/01/2015 20.00p 20.73p 18.25p 20.00p 6987
22/01/2015 21.25p 21.50p 17.75p 20.00p 94306
21/01/2015 20.00p 21.90p 17.25p 21.25p 128629
20/01/2015 18.75p 22.43p 16.50p 20.00p 172860
19/01/2015 17.50p 18.37p 16.65p 17.50p 74628
16/01/2015 17.50p 20.00p 15.00p 17.50p 89830
15/01/2015 17.50p 18.38p 17.00p 17.50p 63217
14/01/2015 17.50p 18.50p 16.75p 17.50p 6992
13/01/2015 17.50p 18.50p 16.75p 17.50p 64563
12/01/2015 17.50p 20.00p 16.25p 17.50p 69650
09/01/2015 18.75p 20.00p 16.25p 17.50p 47047
08/01/2015 18.75p 19.00p 17.50p 18.75p 25716
07/01/2015 20.00p 20.00p 17.78p 18.75p 89956
06/01/2015 20.00p 20.25p 18.50p 20.00p 29986
05/01/2015 20.00p 20.00p 18.50p 20.00p 2439
02/01/2015 18.75p 20.00p 17.50p 18.75p 14518
31/12/2014 20.00p 20.00p 18.28p 18.75p 3793
30/12/2014 20.00p 20.25p 18.28p 20.00p 10491
29/12/2014 20.00p 20.00p 18.28p 20.00p 14066
24/12/2014 20.00p 20.00p 18.50p 20.00p 7268
23/12/2014 20.00p 22.50p 17.78p 20.00p 168671
22/12/2014 20.50p 20.50p 18.50p 20.50p 8293
19/12/2014 20.50p 22.50p 17.55p 20.50p 105459
18/12/2014 20.50p 20.75p 18.75p 20.50p 43400
17/12/2014 20.50p 20.75p 18.75p 20.50p 39648
16/12/2014 18.75p 21.50p 18.75p 20.50p 85068
15/12/2014 18.75p 19.98p 18.75p 18.75p 27527
12/12/2014 19.25p 20.00p 18.75p 18.75p 57748
11/12/2014 21.00p 21.00p 17.55p 19.25p 100672
10/12/2014 21.00p 21.00p 20.00p 21.00p 30268
09/12/2014 21.25p 22.20p 20.15p 21.00p 144279
08/12/2014 21.25p 25.00p 21.25p 21.25p 98216
05/12/2014 21.25p 21.98p 21.25p 21.25p 33925
04/12/2014 23.75p 23.75p 20.50p 21.25p 70262

*Close Price adjusted for both dividends and splits