Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/03/2012 56.25p 64.50p 50.00p 58.75p 281014
21/03/2012 56.25p 58.90p 50.00p 56.25p 351943
20/03/2012 57.50p 62.50p 55.00p 56.25p 270490
19/03/2012 60.00p 61.25p 55.00p 57.50p 109937
16/03/2012 57.50p 61.00p 56.55p 60.00p 117666
15/03/2012 58.75p 60.00p 55.00p 57.50p 148821
14/03/2012 60.00p 61.50p 55.00p 58.75p 136992
13/03/2012 58.75p 62.00p 57.10p 60.00p 92899
12/03/2012 60.00p 62.50p 57.05p 58.75p 120569
09/03/2012 60.00p 62.50p 58.60p 60.00p 80092
08/03/2012 61.25p 62.50p 50.92p 60.00p 216873
07/03/2012 61.25p 62.53p 57.88p 61.25p 153120
06/03/2012 63.75p 64.50p 55.97p 61.25p 273518
05/03/2012 63.75p 64.50p 60.00p 62.50p 137532
02/03/2012 63.75p 65.00p 62.50p 63.75p 87799
01/03/2012 66.25p 66.45p 63.05p 63.75p 112771
29/02/2012 63.75p 67.50p 62.50p 65.00p 275426
28/02/2012 70.00p 70.00p 60.90p 66.25p 630657
27/02/2012 90.00p 95.00p 65.00p 70.00p 1187208
24/02/2012 86.25p 92.50p 80.00p 81.25p 397322
23/02/2012 86.25p 92.50p 80.00p 86.25p 504130
22/02/2012 86.25p 95.00p 85.00p 86.25p 412982
21/02/2012 80.00p 89.45p 80.00p 86.25p 384198
20/02/2012 75.00p 84.75p 73.50p 80.00p 205195
17/02/2012 76.25p 81.50p 70.55p 75.00p 199065
16/02/2012 75.00p 85.00p 70.50p 76.25p 559349
15/02/2012 66.25p 78.75p 65.00p 75.00p 319280
14/02/2012 67.50p 68.43p 63.00p 66.25p 125077
13/02/2012 68.75p 69.50p 60.00p 67.50p 164405
10/02/2012 67.50p 71.00p 65.00p 68.75p 93008
09/02/2012 70.00p 70.00p 65.00p 67.50p 121328
08/02/2012 70.00p 71.00p 65.00p 68.75p 137138
07/02/2012 73.75p 73.75p 55.00p 70.00p 197069
06/02/2012 67.50p 75.11p 67.50p 73.75p 465474
03/02/2012 58.75p 77.00p 55.50p 67.50p 799117
02/02/2012 58.75p 59.00p 56.00p 58.75p 91054
01/02/2012 60.00p 61.00p 57.80p 58.75p 49348
31/01/2012 60.00p 62.10p 57.50p 60.00p 129303
30/01/2012 58.75p 62.29p 58.25p 58.75p 111835
27/01/2012 60.00p 62.50p 57.50p 58.75p 129355
26/01/2012 58.75p 62.50p 58.25p 60.00p 105487
25/01/2012 61.25p 62.50p 55.14p 58.75p 192769
24/01/2012 61.25p 63.54p 57.50p 61.25p 126171
23/01/2012 63.75p 64.00p 57.50p 61.25p 245131
20/01/2012 65.00p 65.90p 60.00p 63.75p 78639
19/01/2012 65.00p 67.50p 63.50p 65.00p 62726
18/01/2012 62.50p 70.00p 60.80p 65.00p 164166
17/01/2012 63.75p 66.25p 60.00p 62.50p 98680
16/01/2012 63.75p 65.00p 60.47p 63.75p 83429
13/01/2012 63.75p 65.00p 60.50p 63.75p 148020
12/01/2012 67.50p 67.50p 57.50p 63.75p 140602
11/01/2012 63.75p 67.50p 63.25p 67.50p 82898
10/01/2012 62.50p 66.98p 62.50p 63.75p 84034
09/01/2012 67.50p 68.00p 61.00p 62.50p 137139
06/01/2012 67.50p 69.00p 65.68p 67.50p 39495
05/01/2012 62.50p 70.00p 62.50p 67.50p 124331
04/01/2012 66.25p 66.75p 62.50p 62.50p 77862
03/01/2012 70.00p 71.25p 63.01p 66.25p 87322
30/12/2011 67.50p 71.58p 65.00p 70.00p 109738
29/12/2011 66.25p 70.45p 64.50p 67.50p 136392
28/12/2011 62.50p 67.75p 61.50p 65.00p 78214
23/12/2011 58.75p 65.00p 58.75p 62.50p 48367
22/12/2011 60.00p 62.00p 56.06p 58.75p 116405
21/12/2011 62.50p 62.50p 57.50p 60.00p 174281
20/12/2011 65.00p 66.70p 61.00p 62.50p 132427
19/12/2011 68.75p 72.50p 61.25p 65.00p 159570
16/12/2011 65.00p 72.45p 63.00p 68.75p 93743
15/12/2011 70.00p 70.00p 62.50p 65.00p 302741
14/12/2011 71.25p 75.00p 65.00p 68.75p 189724
13/12/2011 74.25p 75.00p 70.00p 71.25p 91476
12/12/2011 73.75p 76.00p 70.75p 74.25p 59197
09/12/2011 75.00p 76.10p 70.75p 73.75p 68690
08/12/2011 73.75p 77.50p 72.50p 75.00p 66399
07/12/2011 76.25p 77.50p 72.50p 73.75p 65435
06/12/2011 75.00p 79.70p 73.25p 76.25p 84613
05/12/2011 75.00p 80.75p 73.00p 75.00p 103008
02/12/2011 70.00p 79.45p 67.50p 76.25p 310667
01/12/2011 71.25p 75.00p 65.50p 70.00p 138174
30/11/2011 72.50p 72.50p 65.50p 71.25p 93687
29/11/2011 71.25p 74.20p 67.55p 72.50p 100533
28/11/2011 73.75p 75.00p 70.00p 71.25p 110196
25/11/2011 71.25p 74.50p 70.00p 73.75p 90832
24/11/2011 72.50p 73.50p 70.00p 71.25p 86478
23/11/2011 75.00p 76.25p 70.00p 72.50p 99041
22/11/2011 76.25p 77.50p 70.00p 75.00p 104713
21/11/2011 77.50p 79.50p 75.00p 76.25p 48292
18/11/2011 75.75p 80.00p 75.00p 77.50p 87172
17/11/2011 80.00p 81.25p 72.60p 75.75p 137820
16/11/2011 80.00p 84.50p 78.50p 80.00p 80111
15/11/2011 80.00p 84.95p 77.50p 80.00p 132800
14/11/2011 74.25p 82.50p 72.50p 80.00p 229090
11/11/2011 75.00p 80.00p 72.19p 74.25p 168220
10/11/2011 77.50p 77.50p 70.50p 75.00p 96227
09/11/2011 76.25p 78.84p 73.00p 77.50p 103850
08/11/2011 75.00p 80.00p 75.00p 76.25p 100679
07/11/2011 76.25p 80.00p 72.50p 75.00p 104731
04/11/2011 76.25p 78.75p 71.49p 75.00p 111790
03/11/2011 76.25p 78.62p 73.40p 76.25p 77428
02/11/2011 76.25p 77.57p 73.50p 76.25p 149872
01/11/2011 78.75p 78.75p 75.00p 76.25p 91066
31/10/2011 81.25p 81.25p 75.00p 78.75p 241987
28/10/2011 80.00p 82.50p 75.81p 81.25p 99719
27/10/2011 80.00p 82.29p 75.00p 80.00p 134391
26/10/2011 80.00p 82.50p 76.00p 80.00p 98311
25/10/2011 82.50p 84.50p 78.00p 80.00p 100226
24/10/2011 85.00p 85.44p 77.57p 83.75p 90620
21/10/2011 83.75p 86.75p 81.00p 85.00p 79606
20/10/2011 86.25p 87.04p 81.61p 83.75p 80484
19/10/2011 83.75p 87.00p 80.50p 86.25p 268895
18/10/2011 87.50p 87.50p 82.50p 83.75p 81049
17/10/2011 85.00p 95.00p 85.00p 87.50p 289413
14/10/2011 75.00p 87.50p 73.50p 85.00p 157088
13/10/2011 77.50p 79.00p 73.50p 75.00p 51949
12/10/2011 77.50p 79.75p 75.00p 77.50p 72236
11/10/2011 78.75p 80.00p 72.50p 77.50p 62888
10/10/2011 76.25p 80.00p 73.10p 78.75p 80873
07/10/2011 76.25p 80.00p 72.50p 76.25p 97206
06/10/2011 75.00p 80.00p 73.00p 76.25p 97397
05/10/2011 76.25p 79.00p 72.50p 75.00p 91429
04/10/2011 77.50p 77.50p 71.25p 75.00p 170090
03/10/2011 80.00p 80.70p 75.00p 76.25p 126409
30/09/2011 82.50p 83.00p 78.10p 80.00p 62153
29/09/2011 83.75p 87.50p 81.67p 82.50p 155624
28/09/2011 78.75p 89.50p 78.75p 83.75p 309446
27/09/2011 77.50p 82.60p 77.00p 78.75p 159513
26/09/2011 77.50p 82.00p 71.77p 77.50p 176455
23/09/2011 76.25p 82.50p 71.25p 75.00p 173934
22/09/2011 76.25p 80.50p 73.50p 76.25p 245346
21/09/2011 81.75p 82.80p 75.00p 78.75p 134107
20/09/2011 83.75p 83.80p 80.00p 81.75p 105893
19/09/2011 86.25p 87.00p 81.40p 83.75p 134537
16/09/2011 87.50p 90.00p 85.00p 86.25p 174506
15/09/2011 88.75p 95.00p 85.55p 87.50p 209624
14/09/2011 88.75p 92.50p 85.00p 88.75p 231374
13/09/2011 85.00p 90.00p 85.00p 87.50p 115693
12/09/2011 85.00p 89.60p 85.00p 87.50p 69533
09/09/2011 85.00p 90.55p 80.00p 87.25p 340576
08/09/2011 77.50p 88.01p 77.50p 85.00p 396135
07/09/2011 77.50p 79.00p 75.00p 77.50p 104329
06/09/2011 78.75p 80.00p 74.00p 77.50p 122538
05/09/2011 82.50p 82.50p 75.00p 78.75p 85178
02/09/2011 78.75p 90.00p 78.00p 82.50p 360105
01/09/2011 76.25p 83.50p 71.50p 78.75p 234689
31/08/2011 71.75p 80.19p 70.00p 76.25p 172760
30/08/2011 71.75p 77.40p 70.00p 71.75p 77635
26/08/2011 73.00p 74.98p 68.11p 71.75p 147378
25/08/2011 75.00p 79.50p 70.23p 73.00p 115393
24/08/2011 75.00p 79.55p 72.50p 75.00p 94819
23/08/2011 75.00p 77.50p 71.00p 73.75p 189047
22/08/2011 72.50p 84.30p 71.02p 76.75p 188294
19/08/2011 73.75p 75.35p 67.50p 72.50p 214954
18/08/2011 80.25p 82.50p 70.00p 75.00p 242282
17/08/2011 82.50p 82.70p 77.50p 79.00p 248652
16/08/2011 88.75p 93.50p 77.00p 82.50p 739100
15/08/2011 66.25p 95.00p 62.50p 86.00p 1805001
12/08/2011 62.50p 64.75p 59.50p 62.50p 87205
11/08/2011 61.25p 64.50p 55.00p 62.50p 167235
10/08/2011 60.00p 67.50p 57.50p 61.25p 267428
09/08/2011 58.75p 64.75p 50.95p 60.00p 221722
08/08/2011 61.25p 65.00p 55.90p 58.75p 189946
05/08/2011 58.75p 69.45p 50.00p 62.50p 550494
04/08/2011 71.25p 75.00p 60.00p 63.75p 322981
03/08/2011 71.25p 73.37p 62.50p 71.25p 159211
02/08/2011 71.25p 74.25p 70.00p 71.25p 65273
01/08/2011 72.50p 74.85p 67.65p 73.75p 103383
29/07/2011 75.00p 77.30p 70.00p 72.50p 100604
28/07/2011 75.00p 77.50p 74.00p 75.00p 100284
27/07/2011 75.00p 77.50p 71.50p 75.00p 78305
26/07/2011 75.00p 77.50p 71.00p 75.00p 73738
25/07/2011 75.00p 76.50p 66.13p 75.00p 137912
22/07/2011 75.00p 76.00p 72.50p 75.00p 164260
21/07/2011 77.50p 79.25p 72.50p 75.00p 92419
20/07/2011 75.00p 82.50p 75.00p 77.50p 89424
19/07/2011 77.50p 80.00p 70.00p 75.00p 161395
18/07/2011 77.50p 81.25p 74.90p 77.50p 94686
15/07/2011 73.75p 80.00p 72.50p 76.25p 145923
14/07/2011 73.75p 75.00p 70.00p 73.75p 130980
13/07/2011 77.50p 77.90p 67.50p 73.75p 156617
12/07/2011 77.50p 80.00p 71.60p 77.50p 164076
11/07/2011 81.25p 81.25p 73.00p 77.50p 154730
08/07/2011 80.00p 84.00p 79.10p 81.25p 153123
07/07/2011 81.75p 84.25p 78.25p 80.00p 173323
06/07/2011 87.50p 89.40p 80.10p 81.75p 179327
05/07/2011 92.50p 97.50p 77.50p 86.25p 588328
04/07/2011 75.00p 95.30p 73.50p 92.50p 896648
01/07/2011 68.00p 77.50p 67.50p 75.00p 193331
30/06/2011 68.75p 72.80p 66.50p 68.00p 134290
29/06/2011 63.75p 75.00p 63.75p 68.75p 441854
28/06/2011 68.50p 68.50p 62.50p 63.75p 285108
27/06/2011 71.25p 71.50p 65.00p 68.50p 215570
24/06/2011 71.75p 75.00p 68.80p 71.25p 142592
23/06/2011 73.75p 75.00p 68.90p 71.75p 195175
22/06/2011 76.25p 76.50p 68.45p 73.75p 427252
21/06/2011 79.25p 79.25p 73.50p 76.25p 198309
20/06/2011 81.00p 81.00p 78.50p 80.50p 119022
17/06/2011 81.75p 82.50p 77.50p 81.00p 244846
16/06/2011 86.00p 86.00p 79.00p 81.75p 357679
15/06/2011 86.25p 90.20p 83.30p 86.00p 147983
14/06/2011 89.25p 89.25p 80.00p 86.25p 175782
13/06/2011 89.00p 92.45p 85.00p 89.25p 166396

*Close Price adjusted for both dividends and splits