Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/05/2013 50.00p 51.25p 48.17p 50.00p 84495
03/05/2013 51.25p 51.85p 49.00p 50.00p 66200
02/05/2013 51.25p 51.85p 50.00p 51.25p 17448
01/05/2013 52.50p 53.97p 50.00p 51.25p 82359
30/04/2013 52.50p 54.45p 51.75p 52.50p 59332
29/04/2013 51.25p 59.50p 50.05p 52.50p 205581
26/04/2013 50.00p 51.73p 47.80p 51.25p 103082
25/04/2013 52.50p 52.50p 48.75p 50.00p 114336
24/04/2013 51.25p 53.10p 48.00p 51.25p 177404
23/04/2013 52.50p 52.50p 48.80p 50.00p 143945
22/04/2013 55.00p 58.75p 52.40p 52.50p 120941
19/04/2013 53.75p 57.50p 50.00p 51.25p 84910
18/04/2013 53.75p 55.00p 50.00p 53.75p 100428
17/04/2013 53.75p 57.50p 53.50p 55.00p 135366
16/04/2013 58.75p 58.75p 53.30p 53.75p 95582
15/04/2013 57.50p 59.45p 56.25p 58.75p 85150
12/04/2013 55.00p 57.50p 53.25p 57.50p 85256
11/04/2013 55.00p 56.00p 52.50p 55.00p 72425
10/04/2013 56.25p 56.25p 53.63p 55.00p 59507
09/04/2013 56.25p 56.50p 55.25p 56.25p 70961
08/04/2013 56.25p 57.00p 53.25p 56.25p 43147
05/04/2013 56.25p 57.50p 55.00p 56.25p 131348
04/04/2013 60.00p 60.00p 52.50p 56.25p 150341
03/04/2013 62.50p 62.50p 58.00p 60.00p 40762
02/04/2013 60.00p 63.25p 57.75p 62.50p 62878
28/03/2013 56.25p 61.87p 56.25p 60.00p 84750
27/03/2013 58.75p 60.50p 54.03p 56.25p 125918
26/03/2013 57.50p 64.25p 56.25p 58.75p 113667
25/03/2013 60.00p 61.60p 55.05p 57.50p 229813
22/03/2013 62.50p 65.00p 58.00p 60.00p 151843
21/03/2013 58.75p 65.05p 58.75p 62.50p 152942
20/03/2013 56.25p 61.00p 56.25p 58.75p 57735
19/03/2013 60.00p 61.00p 55.60p 56.25p 175417
18/03/2013 63.75p 64.25p 57.50p 60.00p 123761
15/03/2013 63.75p 65.00p 61.00p 63.75p 84895
14/03/2013 63.75p 65.00p 62.60p 63.75p 138801
13/03/2013 61.25p 67.50p 61.00p 63.75p 237639
12/03/2013 62.50p 63.87p 58.75p 61.25p 139407
11/03/2013 60.00p 64.50p 59.25p 62.50p 109455
08/03/2013 55.00p 67.50p 50.75p 60.00p 507921
07/03/2013 57.50p 60.45p 52.75p 55.00p 256179
06/03/2013 61.25p 62.00p 55.00p 57.50p 236135
05/03/2013 61.25p 62.02p 59.00p 61.25p 91154
04/03/2013 63.75p 65.50p 58.00p 61.25p 211610
01/03/2013 68.75p 69.13p 62.50p 63.75p 553633
28/02/2013 70.00p 71.00p 66.00p 67.50p 120027
27/02/2013 70.00p 72.50p 68.75p 70.00p 67421
26/02/2013 66.25p 71.25p 64.00p 70.00p 169927
25/02/2013 70.00p 71.25p 65.00p 67.50p 234346
22/02/2013 66.25p 77.00p 63.75p 70.00p 578068
21/02/2013 72.50p 73.00p 62.50p 66.25p 942228
20/02/2013 77.50p 79.00p 69.00p 72.50p 458515
19/02/2013 81.25p 82.50p 75.90p 77.50p 619408
18/02/2013 97.50p 98.50p 75.00p 82.50p 1330310
15/02/2013 100.00p 101.50p 92.50p 93.75p 392375
14/02/2013 100.00p 102.07p 98.00p 98.75p 123363
13/02/2013 93.75p 102.50p 92.50p 98.75p 295059
12/02/2013 96.25p 99.00p 90.19p 92.50p 199113
11/02/2013 101.25p 101.25p 92.00p 96.25p 416574
08/02/2013 102.50p 103.00p 95.00p 101.25p 296218
07/02/2013 95.00p 108.75p 95.00p 102.50p 1044660
06/02/2013 88.75p 91.75p 86.50p 91.25p 177137
05/02/2013 87.50p 91.50p 85.00p 88.75p 111375
04/02/2013 86.25p 95.00p 85.50p 87.50p 322454
01/02/2013 83.75p 90.00p 83.25p 86.25p 134993
31/01/2013 86.25p 86.87p 81.05p 83.75p 222717
30/01/2013 87.50p 87.50p 82.00p 86.25p 203457
29/01/2013 88.75p 91.00p 85.00p 86.25p 260558
28/01/2013 92.50p 93.40p 88.00p 88.75p 234098
25/01/2013 91.25p 93.75p 90.00p 92.50p 114471
24/01/2013 93.75p 94.50p 90.00p 91.25p 122229
23/01/2013 92.50p 100.00p 90.80p 93.75p 89751
22/01/2013 96.25p 96.62p 92.25p 92.50p 144481
21/01/2013 100.00p 100.00p 93.25p 96.25p 243693
18/01/2013 101.25p 102.50p 98.00p 100.00p 219461
17/01/2013 97.50p 102.50p 95.00p 102.50p 133613
16/01/2013 100.00p 100.75p 95.50p 97.50p 157401
15/01/2013 101.25p 104.00p 94.00p 100.00p 330747
14/01/2013 103.75p 105.00p 96.00p 101.25p 403118
11/01/2013 97.50p 115.00p 96.75p 103.75p 892234
10/01/2013 83.75p 98.95p 83.55p 96.25p 906254
09/01/2013 87.50p 87.50p 82.99p 83.75p 168519
08/01/2013 88.75p 89.95p 84.05p 87.50p 153149
07/01/2013 88.75p 91.37p 84.00p 88.75p 122616
04/01/2013 90.00p 91.00p 88.04p 88.75p 105553
03/01/2013 93.75p 93.90p 87.50p 90.00p 99672
02/01/2013 91.25p 94.37p 90.80p 93.75p 116009
31/12/2012 92.50p 93.25p 89.25p 91.25p 85711
28/12/2012 90.00p 95.00p 90.00p 92.50p 119920
27/12/2012 91.25p 92.50p 87.50p 90.00p 95958
24/12/2012 95.00p 95.00p 87.50p 91.25p 47863
21/12/2012 92.50p 96.50p 91.60p 95.00p 132999
20/12/2012 92.50p 96.00p 87.50p 92.50p 196820
19/12/2012 91.25p 94.75p 91.00p 92.50p 127115
18/12/2012 96.25p 98.64p 90.00p 91.25p 262237
17/12/2012 95.00p 102.50p 90.25p 96.25p 603311
14/12/2012 85.00p 100.00p 82.75p 95.00p 892642
13/12/2012 73.75p 90.00p 73.75p 86.25p 809908
12/12/2012 80.00p 80.00p 60.00p 73.75p 2077925
11/12/2012 92.50p 92.50p 84.86p 86.25p 227724
10/12/2012 91.25p 94.25p 87.50p 92.50p 167375
07/12/2012 88.75p 93.75p 87.85p 91.25p 153617
06/12/2012 85.00p 90.50p 82.75p 88.75p 151549
05/12/2012 91.25p 94.50p 82.75p 85.00p 456869
04/12/2012 91.25p 92.50p 87.75p 91.25p 164442
03/12/2012 93.75p 95.13p 90.20p 91.25p 108074
30/11/2012 88.75p 97.50p 88.25p 93.75p 292086
29/11/2012 86.25p 89.95p 83.00p 88.75p 131551
28/11/2012 87.50p 88.60p 85.25p 86.25p 79080
27/11/2012 88.75p 89.70p 86.00p 87.50p 80597
26/11/2012 90.00p 91.25p 86.25p 90.00p 185622
23/11/2012 86.25p 92.50p 80.62p 90.00p 428534
22/11/2012 90.00p 90.88p 85.50p 86.25p 151960
21/11/2012 92.50p 94.75p 87.50p 90.00p 179635
20/11/2012 96.25p 96.25p 86.50p 92.50p 402195
19/11/2012 100.00p 101.00p 95.00p 96.25p 122820
16/11/2012 100.00p 102.25p 95.50p 98.75p 249864
15/11/2012 98.75p 104.75p 98.40p 100.00p 442179
14/11/2012 95.00p 100.00p 93.25p 98.75p 211796
13/11/2012 98.75p 100.75p 92.50p 95.00p 291993
12/11/2012 96.25p 102.50p 91.87p 98.75p 630262
09/11/2012 87.50p 97.50p 86.50p 96.25p 663074
08/11/2012 86.25p 89.75p 80.87p 87.50p 228759
07/11/2012 80.00p 88.00p 79.25p 86.25p 360162
06/11/2012 85.00p 90.00p 76.60p 80.00p 953476
05/11/2012 72.50p 84.75p 71.30p 81.25p 778336
02/11/2012 71.25p 75.00p 69.00p 71.25p 105135
01/11/2012 71.25p 72.25p 70.05p 71.25p 65965
31/10/2012 72.50p 72.75p 70.25p 71.25p 103056
30/10/2012 72.50p 73.50p 70.00p 72.50p 39736
29/10/2012 73.75p 76.00p 70.00p 71.25p 138146
26/10/2012 73.75p 73.90p 72.50p 73.75p 48061
25/10/2012 75.00p 76.50p 72.50p 73.75p 105367
24/10/2012 73.75p 77.00p 72.55p 75.00p 93499
23/10/2012 73.75p 75.50p 72.55p 73.75p 98324
22/10/2012 70.00p 79.75p 70.00p 73.75p 206749
19/10/2012 70.00p 72.00p 68.75p 70.00p 108806
18/10/2012 72.50p 73.00p 68.00p 70.00p 82520
17/10/2012 70.00p 76.50p 69.25p 72.50p 84359
16/10/2012 71.25p 72.50p 67.55p 70.00p 107571
15/10/2012 71.25p 74.94p 68.00p 71.25p 102913
12/10/2012 72.50p 72.50p 70.00p 71.25p 135668
11/10/2012 73.75p 74.40p 70.50p 72.50p 58968
10/10/2012 75.00p 80.00p 72.50p 73.75p 147127
09/10/2012 70.00p 77.50p 69.60p 75.00p 150945
08/10/2012 70.00p 72.50p 65.00p 70.00p 86414
05/10/2012 70.00p 70.75p 68.00p 70.00p 52755
04/10/2012 72.50p 73.37p 67.55p 70.00p 158359
03/10/2012 73.75p 77.72p 71.05p 72.50p 193241
02/10/2012 75.00p 76.25p 72.50p 75.00p 88291
01/10/2012 73.75p 77.50p 71.75p 75.00p 107552
28/09/2012 71.25p 77.50p 70.75p 75.00p 124486
27/09/2012 72.50p 73.75p 68.50p 71.25p 90466
26/09/2012 71.25p 72.50p 68.25p 72.50p 123467
25/09/2012 75.00p 75.00p 66.96p 71.25p 501679
24/09/2012 80.00p 82.25p 65.00p 75.00p 301015
21/09/2012 80.00p 82.50p 76.90p 80.00p 116982
20/09/2012 81.25p 84.75p 78.25p 80.00p 178701
19/09/2012 73.75p 90.00p 73.75p 81.25p 980521
18/09/2012 73.75p 80.00p 71.75p 73.75p 642198
17/09/2012 66.25p 80.00p 63.75p 73.75p 472084
14/09/2012 63.75p 68.75p 63.00p 66.25p 66307
13/09/2012 67.50p 68.00p 62.50p 63.75p 182632
12/09/2012 67.50p 71.25p 65.50p 67.50p 50946
11/09/2012 68.75p 69.75p 65.00p 67.50p 142129
10/09/2012 72.50p 73.50p 65.00p 68.75p 237460
07/09/2012 72.50p 73.70p 70.00p 72.50p 103715
06/09/2012 75.00p 75.00p 68.80p 72.50p 188269
05/09/2012 73.75p 76.00p 67.50p 72.50p 130654
04/09/2012 75.00p 77.50p 72.50p 73.75p 132078
03/09/2012 78.75p 80.50p 73.75p 75.00p 162918
31/08/2012 75.00p 81.25p 73.05p 78.75p 119317
30/08/2012 72.50p 79.75p 70.00p 75.00p 257442
29/08/2012 76.25p 76.75p 70.00p 72.50p 212471
28/08/2012 75.00p 79.50p 73.25p 76.25p 229828
24/08/2012 75.00p 78.75p 70.50p 75.00p 182003
23/08/2012 75.00p 82.50p 72.50p 75.00p 222948
22/08/2012 77.50p 84.50p 73.25p 75.00p 293545
21/08/2012 73.75p 82.25p 70.75p 77.50p 783482
20/08/2012 72.50p 79.75p 70.25p 73.75p 314179
17/08/2012 68.75p 76.00p 67.50p 70.00p 213858
16/08/2012 70.00p 72.50p 67.75p 68.75p 136088
15/08/2012 67.50p 79.75p 65.80p 71.25p 849074
14/08/2012 71.25p 73.00p 65.25p 68.75p 292922
13/08/2012 73.75p 77.50p 67.50p 71.25p 322635
10/08/2012 73.75p 84.50p 67.48p 73.75p 1056552
09/08/2012 58.75p 85.00p 58.50p 71.25p 1746680
08/08/2012 82.50p 90.00p 57.75p 58.75p 2630868
07/08/2012 31.25p 110.00p 31.25p 78.75p 5186365
06/08/2012 32.50p 32.50p 31.25p 31.25p 45410
03/08/2012 32.50p 33.70p 31.25p 32.50p 27364
02/08/2012 33.75p 33.75p 31.25p 32.50p 23569
01/08/2012 33.75p 33.75p 31.75p 33.75p 19250
31/07/2012 32.50p 35.00p 32.00p 33.75p 29783
30/07/2012 31.25p 35.00p 30.50p 32.50p 50767
27/07/2012 32.50p 32.75p 30.00p 31.25p 180328
26/07/2012 33.75p 34.00p 30.75p 32.50p 74454
25/07/2012 35.00p 37.50p 33.15p 33.75p 264326
24/07/2012 35.00p 36.25p 32.50p 35.00p 63008
23/07/2012 35.00p 39.50p 33.30p 35.00p 130881

*Close Price adjusted for both dividends and splits