Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
20/07/2012 36.25p 37.00p 33.25p 35.00p 64961
19/07/2012 32.50p 37.50p 32.50p 36.25p 93007
18/07/2012 32.50p 32.50p 31.25p 32.50p 17182
17/07/2012 33.75p 34.45p 30.75p 32.50p 96777
16/07/2012 35.00p 36.10p 32.50p 33.75p 49047
13/07/2012 32.50p 39.67p 32.50p 35.00p 206876
12/07/2012 32.50p 35.00p 31.60p 32.50p 47531
11/07/2012 32.50p 33.00p 31.00p 32.50p 41117
10/07/2012 35.00p 35.00p 31.25p 32.50p 71893
09/07/2012 33.75p 35.00p 32.50p 35.00p 59288
06/07/2012 33.75p 35.00p 31.25p 33.75p 142717
05/07/2012 33.75p 33.75p 30.00p 33.75p 135086
04/07/2012 33.75p 33.75p 32.50p 33.75p 45224
03/07/2012 31.75p 36.69p 31.75p 33.75p 158807
02/07/2012 36.25p 37.50p 30.00p 31.75p 162234
29/06/2012 37.50p 39.00p 33.75p 36.25p 18735
28/06/2012 32.50p 39.50p 32.00p 37.50p 344628
27/06/2012 32.50p 34.70p 32.30p 32.50p 30407
26/06/2012 33.75p 34.50p 31.25p 32.50p 51872
25/06/2012 35.00p 35.70p 32.50p 33.75p 94412
22/06/2012 35.00p 37.50p 33.75p 35.00p 72556
21/06/2012 36.25p 36.25p 33.50p 35.00p 29005
20/06/2012 35.00p 37.50p 35.00p 36.25p 65614
19/06/2012 35.00p 36.25p 33.00p 35.00p 71177
18/06/2012 35.00p 40.00p 33.00p 35.00p 107047
15/06/2012 36.25p 37.50p 33.00p 35.00p 193086
14/06/2012 40.00p 40.00p 35.00p 36.25p 216437
13/06/2012 41.25p 41.25p 37.50p 40.00p 145744
12/06/2012 41.25p 41.25p 38.42p 41.25p 125023
11/06/2012 42.50p 42.50p 37.42p 41.25p 183420
08/06/2012 42.50p 42.50p 40.00p 42.50p 96451
07/06/2012 45.00p 45.00p 40.20p 42.50p 101191
06/06/2012 47.50p 47.50p 40.00p 43.75p 65923
01/06/2012 48.75p 49.75p 45.00p 45.00p 101334
31/05/2012 51.25p 51.50p 46.50p 47.50p 89565
30/05/2012 45.00p 54.50p 45.00p 51.25p 516441
29/05/2012 46.25p 47.50p 45.00p 45.00p 31292
28/05/2012 46.25p 49.75p 45.80p 46.25p 26506
25/05/2012 46.25p 49.25p 45.87p 46.25p 80120
24/05/2012 48.75p 50.50p 43.00p 46.25p 88861
23/05/2012 51.25p 58.25p 47.50p 47.50p 110001
22/05/2012 48.75p 60.00p 46.23p 51.25p 503322
21/05/2012 40.00p 47.45p 38.65p 46.25p 129663
18/05/2012 42.50p 43.10p 35.00p 40.00p 78780
17/05/2012 38.75p 49.25p 38.50p 42.50p 161951
16/05/2012 41.25p 43.50p 35.75p 38.75p 153689
15/05/2012 40.00p 45.00p 40.00p 41.25p 93212
14/05/2012 43.75p 44.25p 36.50p 40.00p 160053
11/05/2012 45.00p 47.50p 42.50p 43.75p 131058
10/05/2012 45.00p 47.00p 43.25p 45.00p 94327
09/05/2012 46.25p 47.50p 41.89p 45.00p 245874
08/05/2012 52.50p 52.50p 45.00p 46.25p 205157
04/05/2012 52.50p 55.00p 50.00p 52.50p 41595
03/05/2012 51.25p 55.00p 50.00p 52.50p 70674
02/05/2012 52.50p 53.75p 50.00p 51.25p 80274
01/05/2012 51.25p 57.67p 48.75p 52.50p 351551
30/04/2012 51.25p 53.25p 50.00p 51.25p 153308
27/04/2012 53.75p 54.75p 50.00p 51.25p 118729
26/04/2012 53.75p 56.25p 52.55p 53.75p 57113
25/04/2012 55.00p 55.00p 53.25p 53.75p 41572
24/04/2012 53.75p 57.50p 52.59p 55.00p 73465
23/04/2012 56.25p 57.50p 52.50p 53.75p 72040
20/04/2012 57.50p 58.75p 53.75p 56.25p 61177
19/04/2012 56.25p 57.50p 56.25p 57.50p 55455
18/04/2012 53.75p 62.50p 53.75p 56.25p 140339
17/04/2012 55.00p 58.95p 52.50p 53.75p 109338
16/04/2012 58.75p 60.00p 53.35p 55.00p 74607
13/04/2012 55.00p 61.25p 53.25p 56.25p 70065
12/04/2012 55.00p 58.00p 52.50p 55.00p 62223
11/04/2012 52.50p 62.50p 50.75p 55.00p 99201
10/04/2012 56.25p 56.25p 50.00p 52.50p 81564
05/04/2012 56.25p 56.25p 50.55p 56.25p 136023
04/04/2012 57.50p 60.00p 53.05p 56.25p 89464
03/04/2012 57.50p 64.00p 55.00p 57.50p 103752
02/04/2012 56.25p 60.00p 54.50p 57.50p 315310
30/03/2012 57.50p 58.00p 52.96p 56.25p 150955
29/03/2012 56.25p 57.50p 54.00p 57.50p 68073
28/03/2012 57.50p 57.50p 55.00p 56.25p 88931
27/03/2012 57.50p 58.75p 55.38p 57.50p 122332
26/03/2012 61.25p 61.25p 55.00p 57.50p 125612
23/03/2012 58.75p 62.50p 55.00p 61.25p 168158
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

*Close Price adjusted for both dividends and splits