Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
23/08/2010 14.50p 14.50p 12.75p 13.50p 69902
20/08/2010 13.75p 15.00p 13.50p 14.50p 112271
19/08/2010 13.50p 15.00p 12.55p 13.75p 393722
18/08/2010 13.50p 13.50p 13.00p 13.50p 58326
17/08/2010 14.00p 14.00p 12.00p 13.50p 88256
16/08/2010 13.50p 14.00p 13.00p 14.00p 25000
13/08/2010 15.00p 15.00p 13.00p 13.50p 34878
12/08/2010 15.00p 15.00p 12.50p 15.00p 79244
11/08/2010 13.75p 15.60p 12.81p 15.00p 64520
10/08/2010 13.50p 17.00p 12.13p 13.75p 185191
09/08/2010 13.75p 13.75p 12.50p 13.50p 73283
06/08/2010 13.75p 13.75p 12.50p 13.75p 47171
05/08/2010 13.75p 13.75p 12.50p 13.75p 15301
04/08/2010 13.50p 13.75p 12.50p 13.75p 66650
03/08/2010 11.25p 14.00p 10.35p 13.50p 160775
02/08/2010 13.75p 14.75p 12.75p 13.75p 24172
30/07/2010 14.25p 14.25p 12.65p 13.75p 26764
29/07/2010 14.25p 15.00p 13.50p 14.25p 56996
28/07/2010 14.25p 15.25p 13.50p 14.75p 83376
27/07/2010 14.25p 14.60p 12.00p 14.25p 42471
26/07/2010 14.25p 15.90p 12.71p 14.25p 42365
23/07/2010 14.50p 16.25p 12.75p 14.25p 88003
22/07/2010 14.75p 17.30p 12.00p 14.50p 198007
21/07/2010 12.25p 17.25p 12.25p 14.75p 99265
20/07/2010 11.25p 13.50p 10.11p 12.25p 75663
19/07/2010 11.25p 11.25p 10.11p 11.25p 19732
16/07/2010 11.75p 11.75p 9.56p 11.25p 117642
15/07/2010 11.75p 11.75p 10.00p 11.75p 18103
14/07/2010 11.75p 12.50p 10.00p 11.75p 57510
13/07/2010 11.75p 12.00p 11.05p 11.75p 14726
12/07/2010 11.50p 12.08p 10.55p 11.75p 19990
09/07/2010 11.00p 11.50p 10.00p 11.50p 57508
08/07/2010 11.50p 11.59p 10.00p 11.00p 11531
07/07/2010 11.75p 12.50p 10.05p 11.50p 30602
06/07/2010 11.25p 12.47p 11.00p 11.75p 33608
05/07/2010 12.50p 12.50p 10.50p 11.25p 76303
02/07/2010 12.50p 12.50p 10.00p 12.50p 38109
01/07/2010 12.50p 12.50p 12.50p 12.50p 0
30/06/2010 12.50p 13.00p 12.25p 12.50p 18808
29/06/2010 13.00p 13.00p 12.00p 12.50p 11164
28/06/2010 13.75p 13.75p 11.00p 13.00p 14768
25/06/2010 14.25p 14.25p 11.00p 13.75p 30560
24/06/2010 15.75p 15.75p 12.50p 14.25p 20000
23/06/2010 17.00p 18.00p 15.00p 15.75p 103195
22/06/2010 14.50p 17.78p 14.50p 17.50p 117624
21/06/2010 14.50p 14.79p 14.30p 14.50p 15715
18/06/2010 14.50p 14.75p 14.00p 14.50p 44317
17/06/2010 12.00p 15.67p 11.80p 14.50p 115969
16/06/2010 12.00p 12.35p 7.50p 12.00p 92696
15/06/2010 12.00p 12.50p 10.00p 12.00p 9000
14/06/2010 12.00p 12.50p 10.25p 12.00p 28000
11/06/2010 12.25p 13.16p 10.15p 12.00p 115080
10/06/2010 12.00p 12.90p 10.50p 12.25p 14814
09/06/2010 12.50p 12.76p 11.00p 12.00p 33396
08/06/2010 12.50p 12.75p 11.00p 12.50p 56606
07/06/2010 13.00p 13.50p 11.00p 12.50p 49044
04/06/2010 13.00p 14.00p 11.50p 13.00p 55362
03/06/2010 13.00p 13.00p 11.50p 13.00p 519
02/06/2010 13.25p 13.50p 11.00p 13.00p 35231
01/06/2010 13.00p 14.00p 11.50p 13.25p 13429
28/05/2010 13.00p 15.00p 13.00p 13.00p 22913
27/05/2010 13.00p 13.45p 11.00p 13.00p 16786
26/05/2010 13.00p 13.50p 10.00p 13.00p 32286
25/05/2010 13.25p 14.00p 10.75p 13.00p 101058
24/05/2010 13.00p 13.45p 10.50p 13.25p 22061
21/05/2010 13.50p 13.50p 12.50p 13.00p 35029
20/05/2010 14.75p 14.75p 12.50p 13.50p 39700
19/05/2010 15.75p 15.50p 13.00p 14.75p 18861
18/05/2010 15.75p 15.75p 14.00p 15.75p 39413
17/05/2010 15.75p 16.55p 14.00p 15.75p 7656
14/05/2010 15.25p 18.00p 14.00p 15.75p 164410
13/05/2010 12.75p 15.45p 12.75p 15.25p 111565
12/05/2010 13.75p 13.75p 11.50p 12.75p 72818
11/05/2010 13.25p 14.45p 12.56p 13.75p 35066
10/05/2010 14.25p 14.50p 11.00p 13.25p 131714
07/05/2010 14.75p 14.76p 13.50p 14.25p 31134
06/05/2010 15.50p 15.50p 12.50p 14.75p 57521
05/05/2010 15.50p 15.50p 13.00p 15.50p 54594
04/05/2010 15.75p 16.50p 13.50p 15.50p 41757
30/04/2010 16.25p 16.45p 15.00p 15.75p 56509
29/04/2010 16.00p 16.00p 15.00p 15.75p 17718
28/04/2010 16.75p 16.75p 15.00p 16.00p 25453
27/04/2010 16.25p 18.43p 15.85p 16.75p 16599
26/04/2010 15.50p 17.50p 15.02p 16.25p 61171
23/04/2010 15.25p 15.25p 12.50p 15.00p 32972
22/04/2010 15.50p 15.50p 13.00p 15.25p 57064
21/04/2010 15.50p 15.50p 14.50p 15.50p 11434
20/04/2010 15.75p 15.75p 14.50p 15.50p 22189
19/04/2010 15.75p 15.75p 14.50p 15.75p 17915
16/04/2010 15.75p 15.75p 15.00p 15.75p 11541
15/04/2010 16.25p 16.25p 15.00p 15.75p 12000
14/04/2010 16.25p 16.75p 15.00p 16.25p 34351
13/04/2010 16.25p 17.00p 15.00p 16.25p 26241
12/04/2010 15.75p 17.50p 15.25p 16.25p 42439
09/04/2010 15.00p 16.20p 14.05p 15.75p 84618
08/04/2010 15.75p 16.08p 13.00p 15.00p 78910
07/04/2010 15.75p 16.30p 15.08p 15.75p 81383
06/04/2010 16.25p 17.50p 15.00p 15.75p 70248
01/04/2010 16.25p 16.25p 15.00p 16.25p 49368
31/03/2010 17.50p 17.50p 15.00p 16.25p 161170
30/03/2010 17.50p 17.50p 15.50p 17.50p 3300
29/03/2010 17.50p 18.00p 17.00p 17.50p 54035
26/03/2010 17.50p 18.00p 17.00p 17.50p 120372
25/03/2010 13.75p 18.50p 13.75p 17.50p 165804
24/03/2010 15.00p 15.25p 13.50p 13.75p 192623
23/03/2010 15.75p 16.15p 13.55p 15.00p 83306
22/03/2010 17.25p 17.50p 14.00p 15.75p 92226
19/03/2010 17.75p 18.32p 14.50p 17.25p 214426
18/03/2010 18.25p 18.25p 15.00p 17.75p 41448
17/03/2010 18.75p 18.75p 17.00p 18.25p 24672
16/03/2010 19.25p 20.00p 16.50p 18.75p 86275
15/03/2010 18.50p 18.90p 17.00p 18.25p 44228
12/03/2010 18.50p 19.40p 17.00p 18.50p 43975
11/03/2010 19.50p 19.50p 17.05p 18.00p 18793
10/03/2010 19.25p 20.70p 17.80p 19.50p 16277
09/03/2010 18.25p 20.41p 17.00p 19.25p 54946
08/03/2010 19.00p 19.13p 16.50p 18.25p 22754
05/03/2010 18.75p 19.00p 15.00p 19.00p 86535
04/03/2010 18.00p 20.00p 17.00p 18.75p 30857
03/03/2010 18.75p 18.75p 16.50p 18.00p 41631
02/03/2010 19.00p 19.00p 17.00p 18.75p 21786
01/03/2010 19.00p 19.50p 18.00p 19.00p 48952
26/02/2010 19.25p 19.75p 18.10p 19.00p 24711
25/02/2010 19.00p 21.25p 18.00p 19.50p 111476
24/02/2010 19.75p 20.00p 18.00p 19.00p 29386
23/02/2010 20.25p 20.25p 18.00p 19.75p 32412
22/02/2010 20.50p 20.50p 18.00p 20.25p 73034
19/02/2010 20.25p 20.50p 18.65p 20.50p 13073
18/02/2010 18.75p 20.25p 18.10p 20.25p 104023
17/02/2010 19.25p 19.70p 17.50p 18.75p 99119
16/02/2010 21.75p 22.00p 18.50p 19.25p 57034
15/02/2010 19.25p 21.25p 19.25p 21.25p 83515
12/02/2010 20.00p 20.10p 18.50p 19.25p 4586
11/02/2010 20.00p 20.00p 18.75p 20.00p 6830
10/02/2010 20.75p 21.00p 18.75p 20.00p 10200
09/02/2010 20.50p 20.75p 17.50p 20.75p 93368
08/02/2010 19.75p 20.95p 19.05p 20.50p 90745
05/02/2010 20.00p 20.00p 18.50p 19.75p 85270
04/02/2010 20.50p 20.70p 19.50p 20.00p 29052
03/02/2010 21.00p 21.00p 19.50p 20.50p 94425
02/02/2010 22.25p 22.75p 19.25p 21.00p 79374
01/02/2010 21.25p 23.50p 20.75p 22.25p 29185
29/01/2010 20.50p 22.50p 19.50p 21.25p 210758
28/01/2010 21.00p 21.50p 20.00p 20.50p 26530
27/01/2010 21.25p 22.00p 20.00p 21.00p 90074
26/01/2010 20.50p 21.25p 20.00p 21.25p 100417
25/01/2010 21.50p 21.50p 20.00p 20.50p 71768
22/01/2010 22.00p 22.00p 20.50p 21.50p 59786
21/01/2010 21.75p 23.00p 20.50p 22.00p 73305
20/01/2010 25.00p 27.00p 20.55p 22.00p 465844
19/01/2010 21.25p 21.50p 19.00p 20.50p 72992
18/01/2010 22.25p 22.90p 20.00p 21.25p 63781
15/01/2010 20.50p 24.78p 20.50p 22.25p 223509
14/01/2010 21.25p 22.50p 20.00p 20.50p 132841
13/01/2010 22.25p 22.25p 20.00p 21.25p 41426
12/01/2010 23.00p 23.25p 21.00p 22.25p 55813
11/01/2010 22.25p 25.00p 21.00p 23.00p 67797
08/01/2010 23.25p 24.95p 21.40p 22.25p 101834
07/01/2010 22.25p 25.00p 20.05p 23.25p 190162
06/01/2010 19.50p 26.50p 17.60p 22.25p 365368
05/01/2010 21.00p 21.00p 17.50p 19.50p 64089
04/01/2010 20.00p 21.50p 19.50p 21.00p 57688
31/12/2009 20.00p 20.00p 20.00p 20.00p 4913
30/12/2009 19.25p 20.30p 16.50p 19.50p 132034
29/12/2009 19.25p 19.80p 17.50p 19.25p 82117
24/12/2009 20.00p 20.00p 19.00p 19.25p 23514
23/12/2009 20.00p 20.60p 19.00p 20.00p 30589
22/12/2009 19.00p 20.95p 18.20p 20.00p 50890
21/12/2009 19.50p 20.25p 18.05p 19.00p 40033
18/12/2009 20.25p 20.25p 17.50p 19.50p 68312
17/12/2009 20.00p 20.60p 19.00p 20.25p 148542
16/12/2009 22.00p 23.50p 19.00p 20.00p 149298
15/12/2009 21.25p 23.45p 20.50p 22.00p 135794
14/12/2009 19.50p 24.50p 18.60p 21.50p 145972
11/12/2009 21.00p 21.75p 18.50p 20.00p 91786
10/12/2009 20.75p 22.50p 20.75p 21.00p 48431
09/12/2009 22.00p 22.00p 20.50p 20.75p 58071
08/12/2009 22.25p 23.50p 21.00p 22.00p 40065
07/12/2009 22.00p 24.00p 21.00p 22.25p 148583
04/12/2009 20.50p 24.00p 19.50p 22.00p 146913
03/12/2009 20.00p 21.50p 18.00p 20.50p 110515
02/12/2009 21.00p 21.00p 18.25p 20.00p 96314
01/12/2009 21.50p 21.50p 18.65p 21.00p 155626
30/11/2009 22.25p 24.10p 21.00p 21.50p 144487
27/11/2009 22.00p 25.00p 20.00p 22.25p 177915
26/11/2009 27.50p 27.50p 19.00p 22.00p 175039
25/11/2009 30.00p 31.25p 20.00p 25.50p 291103
24/11/2009 29.25p 33.75p 23.25p 29.00p 750555
23/11/2009 22.50p 32.00p 22.50p 29.25p 1356311
20/11/2009 18.00p 25.75p 16.00p 21.50p 961772
19/11/2009 18.00p 18.00p 15.25p 18.00p 5466
18/11/2009 18.00p 18.00p 16.00p 18.00p 7963
17/11/2009 18.00p 18.55p 16.00p 18.00p 40694
16/11/2009 18.00p 19.75p 18.00p 18.00p 2200
13/11/2009 18.75p 18.90p 15.00p 18.00p 32641
12/11/2009 17.75p 20.00p 17.00p 18.75p 147345
11/11/2009 18.75p 19.00p 16.50p 17.75p 65737
10/11/2009 18.75p 18.75p 17.50p 18.75p 30602
09/11/2009 19.25p 19.95p 17.50p 18.75p 42206
06/11/2009 19.25p 20.00p 18.50p 19.25p 54041

*Close Price adjusted for both dividends and splits