Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/04/2014 23.75p 23.75p 22.50p 23.75p 115125
25/04/2014 23.75p 24.00p 22.50p 23.75p 31805
24/04/2014 23.75p 25.00p 22.53p 23.75p 122176
23/04/2014 23.75p 24.25p 22.53p 23.75p 33522
22/04/2014 23.75p 24.50p 22.53p 23.75p 16983
17/04/2014 23.75p 24.90p 22.75p 23.75p 47460
16/04/2014 23.75p 24.95p 23.25p 23.75p 61962
15/04/2014 23.75p 25.00p 23.50p 23.75p 69049
14/04/2014 25.00p 25.95p 23.75p 23.75p 57021
11/04/2014 23.75p 26.75p 22.50p 25.00p 118732
10/04/2014 23.75p 26.75p 21.25p 22.50p 93189
09/04/2014 25.00p 25.83p 21.25p 22.50p 81764
08/04/2014 25.00p 26.97p 24.00p 25.00p 175084
07/04/2014 23.75p 27.00p 22.50p 25.00p 154230
04/04/2014 23.75p 23.90p 20.75p 23.75p 127586
03/04/2014 23.75p 24.25p 21.25p 22.50p 67690
02/04/2014 23.75p 24.88p 23.13p 23.75p 12319
01/04/2014 25.00p 25.00p 22.50p 23.75p 40494
31/03/2014 23.75p 25.00p 22.80p 25.00p 86383
28/03/2014 23.75p 25.00p 21.25p 22.50p 87023
27/03/2014 25.00p 26.00p 23.75p 23.75p 136772
26/03/2014 24.25p 26.62p 24.25p 25.00p 85869
25/03/2014 25.00p 26.25p 24.25p 24.25p 80746
24/03/2014 23.75p 26.25p 23.75p 25.00p 53538
21/03/2014 25.00p 25.00p 22.50p 23.75p 182905
20/03/2014 25.00p 25.48p 23.75p 25.00p 109677
19/03/2014 25.00p 25.63p 24.00p 25.00p 28432
18/03/2014 26.25p 26.35p 23.75p 25.00p 40313
17/03/2014 25.50p 27.50p 22.50p 22.50p 66416
14/03/2014 26.25p 26.25p 23.45p 25.50p 63812
13/03/2014 26.25p 26.25p 25.00p 26.25p 106080
12/03/2014 26.25p 27.00p 25.75p 26.25p 21409
11/03/2014 26.25p 27.50p 25.05p 26.25p 27161
10/03/2014 26.25p 26.75p 24.15p 26.25p 110012
07/03/2014 26.25p 26.25p 25.00p 26.25p 9999
06/03/2014 26.25p 26.62p 23.50p 26.25p 116731
05/03/2014 26.25p 26.75p 24.61p 26.25p 156211
04/03/2014 26.25p 26.25p 25.03p 26.25p 35787
03/03/2014 27.50p 30.00p 23.30p 26.25p 328135
28/02/2014 27.50p 29.25p 25.05p 27.50p 170270
27/02/2014 27.50p 29.42p 26.30p 27.50p 112576
26/02/2014 32.50p 32.50p 26.10p 27.50p 220527
25/02/2014 32.50p 32.50p 30.00p 32.50p 62582
24/02/2014 32.50p 33.60p 30.25p 32.50p 62145
21/02/2014 32.50p 32.87p 26.50p 32.50p 202368
20/02/2014 32.50p 32.75p 30.00p 32.50p 23867
19/02/2014 32.50p 34.00p 30.05p 32.50p 70448
18/02/2014 32.50p 35.00p 30.13p 32.50p 212651
17/02/2014 31.25p 34.00p 29.00p 32.50p 32607
14/02/2014 31.25p 32.00p 28.40p 31.25p 90575
13/02/2014 31.25p 31.25p 28.25p 31.25p 52064
12/02/2014 30.00p 31.25p 28.20p 31.25p 92321
11/02/2014 30.00p 31.75p 29.55p 30.00p 10799
10/02/2014 32.50p 33.32p 29.40p 30.00p 60719
07/02/2014 28.75p 32.59p 28.25p 32.50p 53688
06/02/2014 28.75p 31.25p 27.50p 28.75p 89128
05/02/2014 28.75p 31.25p 27.55p 28.75p 154519
04/02/2014 28.75p 29.50p 27.50p 28.75p 47744
03/02/2014 30.00p 32.50p 27.28p 28.75p 112875
31/01/2014 30.00p 30.25p 27.75p 28.75p 25909
30/01/2014 30.00p 31.00p 27.80p 30.00p 40047
29/01/2014 30.00p 32.20p 28.50p 30.00p 143438
28/01/2014 30.00p 32.50p 28.70p 30.00p 39626
27/01/2014 28.75p 30.00p 25.00p 30.00p 143887
24/01/2014 27.50p 30.00p 25.55p 28.75p 80889
23/01/2014 31.25p 32.50p 25.07p 27.50p 154775
22/01/2014 37.50p 37.50p 30.00p 31.25p 356091
21/01/2014 35.00p 37.50p 32.28p 33.75p 269728
20/01/2014 33.75p 37.50p 32.50p 35.00p 564659
17/01/2014 30.00p 37.50p 28.75p 32.50p 877330
16/01/2014 27.50p 32.25p 27.50p 28.75p 120378
15/01/2014 27.50p 28.98p 26.30p 27.50p 41206
14/01/2014 27.50p 29.00p 26.25p 27.50p 70945
13/01/2014 26.25p 27.50p 25.00p 27.50p 94304
10/01/2014 26.25p 26.85p 25.68p 26.25p 43932
09/01/2014 27.50p 27.50p 25.00p 26.25p 114750
08/01/2014 27.50p 28.75p 25.55p 27.50p 36911
07/01/2014 28.00p 29.80p 25.00p 27.50p 149989
06/01/2014 28.75p 28.75p 26.30p 28.00p 75172
03/01/2014 27.50p 29.00p 27.50p 28.75p 116800
02/01/2014 27.50p 29.50p 26.25p 27.50p 67314
31/12/2013 27.50p 29.95p 25.50p 27.50p 129083
30/12/2013 28.75p 30.00p 27.50p 27.50p 118740
27/12/2013 25.00p 29.97p 24.45p 28.75p 109955
24/12/2013 25.00p 27.50p 25.00p 25.00p 1176
23/12/2013 25.00p 27.40p 23.50p 25.00p 153536
20/12/2013 25.00p 25.75p 23.75p 25.00p 29114
19/12/2013 25.00p 27.00p 23.55p 25.00p 119720
18/12/2013 25.00p 27.50p 23.25p 25.00p 377625
17/12/2013 26.25p 27.50p 22.50p 27.50p 151198
16/12/2013 26.25p 27.50p 22.50p 26.25p 229166
13/12/2013 27.50p 29.25p 25.00p 26.25p 136604
12/12/2013 28.75p 29.25p 26.05p 27.50p 132517
11/12/2013 28.75p 32.50p 27.50p 32.50p 108739
10/12/2013 28.75p 29.98p 28.26p 28.75p 87434
09/12/2013 30.00p 31.25p 28.43p 28.75p 120374
06/12/2013 30.00p 32.50p 27.50p 32.50p 72215
05/12/2013 31.25p 31.25p 28.75p 30.00p 87377
04/12/2013 31.25p 32.50p 30.00p 31.25p 114339
03/12/2013 28.75p 34.50p 28.75p 31.25p 707073
02/12/2013 31.25p 35.59p 27.63p 28.75p 836608
29/11/2013 28.75p 28.75p 27.50p 28.75p 62021
28/11/2013 28.75p 28.95p 27.50p 28.75p 66721
27/11/2013 28.75p 30.00p 28.50p 28.75p 109637
26/11/2013 28.75p 29.15p 27.75p 28.75p 94121
25/11/2013 30.00p 31.00p 28.50p 28.75p 109622
22/11/2013 30.00p 32.50p 27.83p 30.00p 191010
21/11/2013 28.75p 31.00p 27.75p 30.00p 467500
20/11/2013 30.00p 31.00p 28.10p 28.75p 139815
19/11/2013 31.25p 31.25p 28.05p 30.00p 102441
18/11/2013 31.25p 32.49p 30.00p 31.25p 155818
15/11/2013 28.75p 33.05p 28.75p 31.25p 490456
14/11/2013 30.00p 31.00p 28.75p 28.75p 81902
13/11/2013 28.75p 31.20p 28.75p 30.00p 253271
12/11/2013 31.25p 31.88p 28.50p 28.75p 414457
11/11/2013 31.25p 32.50p 30.77p 31.25p 172851
08/11/2013 31.25p 34.50p 31.25p 31.25p 229844
07/11/2013 31.25p 34.50p 31.25p 31.25p 160008
06/11/2013 33.75p 34.50p 30.00p 31.25p 399431
05/11/2013 31.25p 34.50p 31.25p 33.75p 1211062
04/11/2013 35.00p 37.00p 30.00p 31.25p 828385
01/11/2013 35.00p 37.50p 30.05p 35.00p 2051335
31/10/2013 38.75p 40.00p 37.53p 38.75p 111447
30/10/2013 40.00p 42.35p 37.50p 38.75p 296586
29/10/2013 38.75p 41.45p 38.75p 38.75p 146725
28/10/2013 40.00p 41.95p 38.75p 38.75p 161392
25/10/2013 42.50p 43.12p 37.91p 40.00p 102204
24/10/2013 42.50p 43.25p 40.65p 42.50p 79047
23/10/2013 45.00p 45.00p 40.50p 42.50p 153814
22/10/2013 43.75p 45.00p 43.35p 45.00p 38889
21/10/2013 45.00p 46.45p 42.50p 43.75p 112675
18/10/2013 45.00p 47.00p 42.50p 45.00p 15783
17/10/2013 45.00p 45.00p 43.30p 45.00p 88231
16/10/2013 45.00p 45.00p 42.52p 45.00p 224590
15/10/2013 46.25p 46.25p 43.00p 45.00p 175174
14/10/2013 46.25p 46.25p 43.55p 46.25p 34759
11/10/2013 46.25p 46.75p 45.00p 46.25p 56848
10/10/2013 47.50p 48.75p 45.05p 46.25p 186696
09/10/2013 47.50p 50.00p 46.75p 50.00p 16710
08/10/2013 47.50p 49.38p 46.75p 47.50p 177711
07/10/2013 48.75p 49.38p 45.00p 47.50p 83702
04/10/2013 47.50p 49.65p 46.33p 48.75p 107971
03/10/2013 47.50p 50.00p 46.75p 47.50p 69725
02/10/2013 47.50p 49.25p 46.40p 47.50p 115314
01/10/2013 46.25p 52.00p 46.05p 47.50p 147154
30/09/2013 47.50p 48.50p 45.55p 46.25p 95403
27/09/2013 48.75p 50.00p 45.00p 47.50p 68041
26/09/2013 47.50p 48.75p 46.35p 48.75p 113412
25/09/2013 48.75p 48.95p 45.50p 47.50p 68020
24/09/2013 53.75p 59.00p 47.50p 48.75p 256765
23/09/2013 47.50p 48.85p 46.25p 47.50p 38883
20/09/2013 48.75p 49.00p 45.05p 47.50p 54379
19/09/2013 48.75p 49.15p 47.50p 48.75p 22797
18/09/2013 50.00p 51.50p 47.50p 48.75p 45078
17/09/2013 50.00p 52.50p 47.50p 50.00p 112492
16/09/2013 50.00p 50.40p 47.50p 50.00p 37426
13/09/2013 50.00p 51.13p 47.55p 50.00p 49469
12/09/2013 50.00p 51.27p 45.80p 50.00p 131362
11/09/2013 48.75p 52.50p 45.33p 50.00p 128336
10/09/2013 46.25p 49.45p 45.00p 48.75p 242604
09/09/2013 47.50p 47.50p 45.03p 46.25p 69324
06/09/2013 47.50p 47.75p 45.75p 47.50p 43663
05/09/2013 46.25p 47.50p 45.28p 47.50p 103840
04/09/2013 47.50p 47.50p 45.62p 46.25p 54814
03/09/2013 47.50p 48.12p 46.55p 47.50p 77436
02/09/2013 47.50p 49.00p 45.80p 47.50p 48236
30/08/2013 47.50p 48.25p 45.00p 47.50p 26433
29/08/2013 50.00p 50.00p 45.00p 47.50p 192066
28/08/2013 47.50p 50.00p 45.50p 50.00p 88745
27/08/2013 47.50p 48.75p 45.05p 47.50p 85609
23/08/2013 50.00p 52.50p 47.50p 48.75p 91017
22/08/2013 46.25p 51.00p 45.52p 50.00p 102948
21/08/2013 46.25p 46.90p 45.75p 46.25p 42186
20/08/2013 46.25p 48.06p 45.17p 46.25p 62945
19/08/2013 47.50p 47.50p 45.00p 46.25p 137182
16/08/2013 46.25p 48.95p 45.00p 47.50p 89196
15/08/2013 47.50p 48.40p 45.55p 46.25p 20726
14/08/2013 47.50p 48.50p 46.18p 47.50p 45206
13/08/2013 48.75p 49.00p 45.90p 47.50p 67068
12/08/2013 52.50p 54.95p 45.00p 48.75p 136325
09/08/2013 48.75p 48.75p 47.50p 48.75p 69256
08/08/2013 48.75p 48.75p 45.80p 48.75p 35450
07/08/2013 48.75p 50.00p 47.50p 50.00p 64372
06/08/2013 47.50p 50.63p 45.00p 48.75p 127979
05/08/2013 46.25p 47.60p 45.05p 46.25p 68170
02/08/2013 46.25p 47.00p 45.10p 46.25p 11871
01/08/2013 47.50p 47.50p 45.03p 46.25p 36563
31/07/2013 48.75p 48.75p 46.25p 47.50p 57287
30/07/2013 47.50p 49.15p 46.60p 48.75p 104335
29/07/2013 47.50p 49.25p 47.50p 47.50p 29104
26/07/2013 48.75p 49.25p 46.25p 47.50p 75709
25/07/2013 47.50p 49.30p 47.00p 48.75p 28690
24/07/2013 47.50p 49.38p 47.00p 47.50p 39687
23/07/2013 47.50p 48.98p 46.80p 47.50p 334242
22/07/2013 47.50p 49.40p 46.25p 47.50p 43201
19/07/2013 47.50p 50.00p 45.00p 47.50p 35467
18/07/2013 47.50p 48.50p 45.00p 47.50p 95410
17/07/2013 47.50p 49.25p 46.00p 47.50p 38258
16/07/2013 50.00p 51.25p 45.68p 46.25p 44621
15/07/2013 51.25p 57.50p 47.55p 50.00p 143519

*Close Price adjusted for both dividends and splits