Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Sareum Holdings (SAR) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | 16.50p | 17.00p | 16.00p | 16.50p | 81673 |
| 11/03/2025 | 16.50p | 16.85p | 16.10p | 16.50p | 75168 |
| 10/03/2025 | 16.25p | 16.95p | 16.02p | 16.50p | 238902 |
| 07/03/2025 | 17.00p | 17.50p | 16.00p | 16.25p | 174301 |
| 06/03/2025 | 17.00p | 17.14p | 16.50p | 17.00p | 22837 |
| 05/03/2025 | 17.00p | 17.50p | 16.50p | 17.00p | 108821 |
| 04/03/2025 | 17.25p | 17.50p | 16.50p | 17.00p | 725064 |
| 03/03/2025 | 18.00p | 18.35p | 17.25p | 17.25p | 216970 |
| 28/02/2025 | 18.00p | 18.40p | 17.25p | 18.00p | 212537 |
| 27/02/2025 | 18.00p | 18.50p | 17.52p | 18.00p | 257458 |
| 26/02/2025 | 17.00p | 18.00p | 16.61p | 18.00p | 282712 |
| 25/02/2025 | 16.50p | 17.40p | 16.15p | 17.00p | 273533 |
| 24/02/2025 | 16.50p | 17.00p | 16.00p | 16.50p | 153557 |
| 21/02/2025 | 17.50p | 18.00p | 16.50p | 16.50p | 126721 |
| 20/02/2025 | 17.50p | 18.00p | 17.00p | 17.50p | 279950 |
| 19/02/2025 | 17.50p | 18.00p | 17.00p | 17.50p | 175321 |
| 18/02/2025 | 18.50p | 19.00p | 17.00p | 17.50p | 269664 |
| 17/02/2025 | 19.50p | 19.50p | 18.15p | 18.50p | 149864 |
| 14/02/2025 | 19.50p | 19.50p | 19.00p | 19.50p | 17764 |
| 13/02/2025 | 19.50p | 19.68p | 19.16p | 19.50p | 9008 |
| 12/02/2025 | 19.50p | 19.85p | 19.21p | 19.50p | 27413 |
| 11/02/2025 | 20.50p | 21.00p | 19.21p | 19.50p | 101716 |
| 10/02/2025 | 19.50p | 20.80p | 19.50p | 20.50p | 194346 |
| 07/02/2025 | 19.50p | 20.00p | 18.50p | 18.50p | 208915 |
| 06/02/2025 | 19.25p | 19.99p | 19.17p | 19.50p | 211697 |
| 05/02/2025 | 19.25p | 19.50p | 19.08p | 19.25p | 91332 |
| 04/02/2025 | 20.50p | 20.67p | 18.84p | 19.25p | 400182 |
| 03/02/2025 | 20.50p | 21.00p | 20.00p | 20.50p | 78631 |
| 31/01/2025 | 20.50p | 21.00p | 20.00p | 20.50p | 60207 |
| 30/01/2025 | 21.00p | 21.40p | 20.00p | 20.50p | 300385 |
| 29/01/2025 | 22.00p | 23.00p | 20.10p | 21.00p | 143278 |
| 28/01/2025 | 23.00p | 24.00p | 21.00p | 22.00p | 232048 |
| 27/01/2025 | 23.00p | 23.00p | 22.00p | 23.00p | 56975 |
| 24/01/2025 | 23.00p | 23.00p | 22.00p | 23.00p | 61458 |
| 23/01/2025 | 23.00p | 24.00p | 22.04p | 23.00p | 93374 |
| 22/01/2025 | 23.00p | 23.75p | 22.04p | 23.00p | 169681 |
| 21/01/2025 | 22.50p | 24.00p | 22.12p | 23.00p | 228244 |
| 20/01/2025 | 22.00p | 23.00p | 21.25p | 22.50p | 97281 |
| 17/01/2025 | 22.50p | 23.00p | 22.00p | 22.00p | 33045 |
| 16/01/2025 | 22.50p | 23.00p | 22.00p | 22.50p | 70252 |
| 15/01/2025 | 22.50p | 22.89p | 22.05p | 22.50p | 209473 |
| 14/01/2025 | 22.00p | 23.00p | 21.21p | 22.50p | 198321 |
| 13/01/2025 | 22.50p | 22.50p | 21.25p | 22.00p | 209406 |
| 10/01/2025 | 22.50p | 23.00p | 22.10p | 22.50p | 143330 |
| 09/01/2025 | 22.50p | 23.00p | 22.25p | 22.50p | 152805 |
| 08/01/2025 | 24.00p | 25.00p | 22.25p | 22.50p | 178531 |
| 07/01/2025 | 24.00p | 25.00p | 23.31p | 24.00p | 72159 |
| 06/01/2025 | 24.00p | 25.00p | 23.00p | 24.00p | 157034 |
| 03/01/2025 | 24.50p | 24.50p | 23.00p | 24.00p | 275939 |
| 02/01/2025 | 24.50p | 25.00p | 24.00p | 24.50p | 144544 |
| 31/12/2024 | 21.00p | 25.00p | 19.30p | 24.50p | 518483 |
| 30/12/2024 | 27.00p | 28.00p | 26.50p | 27.00p | 79295 |
| 27/12/2024 | 27.00p | 27.40p | 26.00p | 27.00p | 256845 |
| 24/12/2024 | 27.00p | 28.00p | 26.56p | 27.00p | 25737 |
| 23/12/2024 | 27.00p | 27.70p | 26.00p | 27.00p | 117261 |
| 20/12/2024 | 27.00p | 28.00p | 26.52p | 27.00p | 76801 |
| 19/12/2024 | 27.50p | 28.00p | 26.51p | 27.00p | 221593 |
| 18/12/2024 | 27.00p | 28.00p | 27.00p | 27.50p | 158651 |
| 17/12/2024 | 26.50p | 27.75p | 25.20p | 27.00p | 396073 |
| 16/12/2024 | 26.50p | 27.00p | 26.00p | 27.00p | 264022 |
| 13/12/2024 | 26.50p | 27.00p | 26.00p | 26.50p | 202630 |
| 12/12/2024 | 26.50p | 27.00p | 26.20p | 26.50p | 188796 |
| 11/12/2024 | 26.50p | 27.00p | 26.00p | 26.50p | 170109 |
| 10/12/2024 | 26.50p | 27.00p | 26.00p | 26.50p | 401574 |
| 09/12/2024 | 28.00p | 29.00p | 26.00p | 26.50p | 250299 |
| 06/12/2024 | 28.00p | 29.00p | 27.10p | 28.00p | 193148 |
| 05/12/2024 | 27.00p | 28.20p | 26.65p | 28.00p | 147790 |
| 04/12/2024 | 26.50p | 27.78p | 26.33p | 27.00p | 51947 |
| 03/12/2024 | 26.50p | 27.00p | 26.26p | 26.50p | 14545 |
| 02/12/2024 | 27.50p | 28.00p | 26.00p | 26.50p | 311673 |
| 29/11/2024 | 28.00p | 28.00p | 27.00p | 27.50p | 180713 |
| 28/11/2024 | 28.00p | 29.00p | 27.20p | 28.00p | 211971 |
| 27/11/2024 | 28.00p | 29.00p | 26.30p | 28.00p | 427127 |
| 26/11/2024 | 28.00p | 29.00p | 27.00p | 28.00p | 145539 |
| 25/11/2024 | 26.50p | 29.00p | 25.38p | 28.00p | 837842 |
| 22/11/2024 | 26.00p | 28.00p | 25.16p | 26.50p | 137954 |
| 21/11/2024 | 26.00p | 27.00p | 25.30p | 26.00p | 58732 |
| 20/11/2024 | 27.25p | 27.59p | 25.71p | 26.00p | 297789 |
| 19/11/2024 | 25.50p | 28.00p | 25.21p | 25.50p | 611381 |
| 18/11/2024 | 24.50p | 26.00p | 24.50p | 25.50p | 1213534 |
| 15/11/2024 | 24.50p | 24.85p | 24.00p | 24.50p | 358810 |
| 14/11/2024 | 25.25p | 25.50p | 24.15p | 24.50p | 313666 |
| 13/11/2024 | 25.25p | 25.75p | 25.00p | 25.10p | 375756 |
| 12/11/2024 | 24.75p | 26.00p | 24.75p | 25.25p | 566465 |
| 11/11/2024 | 24.50p | 25.00p | 24.08p | 24.75p | 539931 |
| 08/11/2024 | 24.50p | 24.77p | 24.00p | 24.50p | 39945 |
| 07/11/2024 | 25.00p | 25.00p | 24.00p | 24.50p | 154548 |
| 06/11/2024 | 26.00p | 26.10p | 24.00p | 25.00p | 99117 |
| 05/11/2024 | 26.00p | 27.00p | 25.50p | 26.00p | 87790 |
| 04/11/2024 | 25.50p | 26.50p | 25.20p | 26.00p | 290437 |
| 01/11/2024 | 25.00p | 26.00p | 24.60p | 25.50p | 138146 |
| 31/10/2024 | 25.50p | 25.95p | 24.51p | 25.00p | 273529 |
| 30/10/2024 | 23.50p | 26.00p | 23.30p | 25.50p | 560815 |
| 29/10/2024 | 25.00p | 25.50p | 23.00p | 23.50p | 478287 |
| 28/10/2024 | 25.00p | 26.00p | 24.00p | 25.00p | 118369 |
| 25/10/2024 | 24.00p | 26.00p | 23.00p | 25.00p | 1280962 |
| 24/10/2024 | 24.00p | 24.40p | 23.00p | 24.00p | 237795 |
| 23/10/2024 | 25.00p | 26.06p | 23.00p | 24.00p | 585843 |
| 22/10/2024 | 26.00p | 27.00p | 24.50p | 25.00p | 1303492 |
| 21/10/2024 | 27.00p | 28.00p | 25.00p | 26.00p | 2745757 |
| 18/10/2024 | 28.00p | 28.00p | 26.68p | 27.00p | 94642 |
| 17/10/2024 | 28.00p | 28.19p | 27.25p | 28.00p | 127481 |
| 16/10/2024 | 31.00p | 31.00p | 27.15p | 28.00p | 380110 |
| 15/10/2024 | 29.00p | 32.00p | 29.00p | 31.00p | 724349 |
| 14/10/2024 | 26.50p | 32.00p | 26.30p | 29.00p | 1226834 |
| 11/10/2024 | 23.50p | 29.00p | 21.55p | 27.00p | 1554745 |
| 10/10/2024 | 28.00p | 28.59p | 27.00p | 27.50p | 88704 |
| 09/10/2024 | 28.00p | 29.00p | 27.55p | 28.00p | 115289 |
| 08/10/2024 | 28.00p | 29.00p | 27.93p | 28.00p | 88478 |
| 07/10/2024 | 27.50p | 28.88p | 27.40p | 28.00p | 74948 |
| 04/10/2024 | 27.50p | 28.02p | 27.00p | 27.50p | 116570 |
| 03/10/2024 | 27.00p | 28.00p | 26.80p | 27.50p | 26493 |
| 02/10/2024 | 27.00p | 28.00p | 26.00p | 27.00p | 33799 |
| 01/10/2024 | 26.50p | 27.90p | 25.87p | 27.00p | 274873 |
| 30/09/2024 | 26.50p | 27.00p | 26.00p | 26.50p | 56912 |
| 27/09/2024 | 26.50p | 27.00p | 26.00p | 26.50p | 78585 |
| 26/09/2024 | 25.50p | 26.90p | 25.50p | 26.50p | 233295 |
| 25/09/2024 | 26.00p | 26.90p | 25.00p | 25.50p | 81374 |
| 24/09/2024 | 25.50p | 26.44p | 25.40p | 26.00p | 68155 |
| 23/09/2024 | 25.50p | 26.00p | 25.00p | 25.50p | 116951 |
| 20/09/2024 | 26.00p | 27.00p | 25.00p | 25.50p | 123691 |
| 19/09/2024 | 26.50p | 27.00p | 25.20p | 26.00p | 93083 |
| 18/09/2024 | 26.50p | 26.99p | 25.20p | 26.00p | 411218 |
| 17/09/2024 | 28.00p | 28.00p | 26.25p | 26.50p | 86870 |
| 16/09/2024 | 27.00p | 29.00p | 26.30p | 28.00p | 416442 |
| 13/09/2024 | 26.50p | 27.00p | 26.00p | 26.50p | 27700 |
| 12/09/2024 | 28.00p | 28.00p | 25.55p | 26.50p | 122900 |
| 11/09/2024 | 28.50p | 29.00p | 26.25p | 28.00p | 98687 |
| 10/09/2024 | 29.00p | 30.00p | 27.90p | 28.50p | 62441 |
| 09/09/2024 | 29.50p | 31.00p | 28.10p | 29.00p | 94435 |
| 06/09/2024 | 29.50p | 30.78p | 28.03p | 29.50p | 149036 |
| 05/09/2024 | 29.50p | 30.06p | 29.30p | 29.50p | 106202 |
| 04/09/2024 | 29.50p | 30.00p | 29.50p | 29.50p | 80326 |
| 03/09/2024 | 29.00p | 30.00p | 28.10p | 29.50p | 39436 |
| 02/09/2024 | 30.00p | 31.00p | 28.00p | 29.00p | 191399 |
| 30/08/2024 | 28.50p | 28.90p | 27.00p | 28.00p | 139606 |
| 29/08/2024 | 28.50p | 28.99p | 28.10p | 28.50p | 64432 |
| 28/08/2024 | 28.50p | 29.00p | 28.00p | 28.50p | 135989 |
| 27/08/2024 | 28.50p | 29.00p | 27.58p | 28.50p | 81703 |
| 23/08/2024 | 29.75p | 30.08p | 27.44p | 28.50p | 307696 |
| 22/08/2024 | 29.50p | 31.00p | 28.50p | 29.75p | 69291 |
| 21/08/2024 | 30.00p | 31.00p | 28.00p | 29.50p | 40588 |
| 20/08/2024 | 30.00p | 31.00p | 29.00p | 30.00p | 62571 |
| 19/08/2024 | 30.00p | 31.00p | 29.00p | 30.00p | 34218 |
| 16/08/2024 | 30.00p | 30.36p | 29.40p | 30.00p | 53633 |
| 15/08/2024 | 30.00p | 30.36p | 29.00p | 30.00p | 31602 |
| 14/08/2024 | 30.00p | 30.00p | 29.00p | 30.00p | 48287 |
| 13/08/2024 | 30.00p | 30.22p | 29.20p | 30.00p | 56038 |
| 12/08/2024 | 30.00p | 31.00p | 29.20p | 30.00p | 23261 |
| 09/08/2024 | 30.00p | 30.45p | 29.33p | 30.00p | 87219 |
| 08/08/2024 | 29.00p | 30.89p | 29.00p | 30.00p | 441000 |
| 07/08/2024 | 27.50p | 30.00p | 27.50p | 29.00p | 205284 |
| 06/08/2024 | 29.00p | 30.00p | 26.80p | 27.50p | 301358 |
| 05/08/2024 | 30.00p | 30.00p | 28.00p | 29.00p | 369295 |
| 02/08/2024 | 30.00p | 31.00p | 29.00p | 30.00p | 124483 |
| 01/08/2024 | 31.00p | 31.00p | 29.40p | 30.00p | 74731 |
| 31/07/2024 | 31.50p | 32.00p | 30.40p | 31.00p | 111108 |
| 30/07/2024 | 32.00p | 33.00p | 31.22p | 31.50p | 102876 |
| 29/07/2024 | 32.00p | 33.00p | 31.00p | 32.00p | 61007 |
| 26/07/2024 | 31.50p | 33.00p | 31.11p | 32.00p | 146816 |
| 25/07/2024 | 32.50p | 33.00p | 31.00p | 31.50p | 100826 |
| 24/07/2024 | 34.50p | 34.50p | 32.00p | 32.50p | 308632 |
| 23/07/2024 | 34.50p | 35.00p | 33.51p | 34.50p | 236740 |
| 22/07/2024 | 34.50p | 35.96p | 34.00p | 34.50p | 117048 |
| 19/07/2024 | 35.00p | 36.00p | 34.25p | 34.50p | 60157 |
| 18/07/2024 | 36.50p | 38.00p | 34.25p | 35.00p | 263030 |
| 17/07/2024 | 36.50p | 37.50p | 35.00p | 36.50p | 88827 |
| 16/07/2024 | 35.50p | 38.00p | 35.00p | 36.50p | 203496 |
| 15/07/2024 | 34.50p | 35.50p | 33.00p | 35.50p | 208659 |
| 12/07/2024 | 35.00p | 36.00p | 34.00p | 34.50p | 205732 |
| 11/07/2024 | 33.50p | 35.70p | 33.25p | 35.00p | 371372 |
| 10/07/2024 | 33.00p | 36.00p | 32.60p | 33.25p | 791492 |
| 09/07/2024 | 32.50p | 33.80p | 31.20p | 31.50p | 530985 |
| 08/07/2024 | 33.50p | 35.00p | 31.20p | 32.00p | 1108799 |
| 05/07/2024 | 37.00p | 37.00p | 33.29p | 33.50p | 784568 |
| 04/07/2024 | 37.00p | 39.00p | 36.12p | 37.00p | 340058 |
| 03/07/2024 | 36.50p | 39.56p | 36.50p | 36.50p | 712444 |
| 02/07/2024 | 45.00p | 46.00p | 36.00p | 36.50p | 2079175 |
| 01/07/2024 | 48.50p | 52.50p | 44.00p | 45.00p | 1522934 |
| 28/06/2024 | 38.50p | 45.90p | 38.50p | 44.50p | 1264710 |
| 27/06/2024 | 39.00p | 40.00p | 36.22p | 38.50p | 293922 |
| 26/06/2024 | 40.00p | 41.97p | 38.00p | 39.00p | 353451 |
| 25/06/2024 | 42.50p | 43.00p | 40.00p | 40.00p | 293002 |
| 24/06/2024 | 39.00p | 45.00p | 38.00p | 42.50p | 1221786 |
| 21/06/2024 | 33.00p | 39.89p | 32.40p | 38.00p | 563440 |
| 20/06/2024 | 34.50p | 35.00p | 32.22p | 33.00p | 166793 |
| 19/06/2024 | 34.50p | 35.00p | 34.00p | 34.50p | 99647 |
| 18/06/2024 | 36.50p | 36.50p | 32.00p | 34.50p | 564048 |
| 17/06/2024 | 38.00p | 38.40p | 35.00p | 36.50p | 365804 |
| 14/06/2024 | 39.00p | 40.00p | 37.00p | 38.00p | 445316 |
| 13/06/2024 | 38.50p | 40.00p | 38.00p | 39.00p | 225795 |
| 12/06/2024 | 39.00p | 42.00p | 38.01p | 38.50p | 406488 |
| 11/06/2024 | 41.00p | 41.50p | 38.12p | 39.00p | 479136 |
| 10/06/2024 | 41.00p | 41.85p | 39.00p | 41.00p | 495981 |
| 07/06/2024 | 41.00p | 43.00p | 40.00p | 41.00p | 283065 |
| 06/06/2024 | 42.00p | 43.00p | 39.25p | 41.00p | 300016 |
| 05/06/2024 | 43.00p | 44.00p | 38.00p | 42.00p | 932785 |
| 04/06/2024 | 47.00p | 48.00p | 42.00p | 43.00p | 755209 |
| 03/06/2024 | 43.50p | 48.00p | 43.50p | 45.20p | 1180027 |
| 31/05/2024 | 40.50p | 45.39p | 40.06p | 43.50p | 721084 |
*Close Price adjusted for both dividends and splits