Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/02/2024 46.50p 46.50p 43.20p 46.50p 29329
31/01/2024 47.50p 47.50p 43.40p 46.50p 65630
30/01/2024 49.00p 50.00p 45.00p 47.50p 87801
29/01/2024 51.50p 51.50p 48.00p 49.00p 52862
26/01/2024 51.50p 51.50p 48.30p 51.50p 27251
25/01/2024 51.50p 52.00p 48.81p 50.00p 52972
24/01/2024 51.50p 51.50p 48.69p 51.50p 19950
23/01/2024 51.50p 51.50p 48.51p 51.50p 45647
22/01/2024 52.50p 52.50p 47.80p 49.00p 622963
19/01/2024 53.50p 54.12p 50.00p 52.50p 240005
18/01/2024 53.50p 56.40p 53.00p 53.50p 85801
17/01/2024 57.50p 65.00p 50.00p 53.50p 103500
16/01/2024 57.50p 57.50p 55.00p 57.50p 63636
15/01/2024 57.50p 59.40p 56.00p 57.50p 23269
12/01/2024 57.50p 59.50p 56.00p 57.50p 179339
11/01/2024 57.50p 59.89p 56.50p 57.50p 21734
10/01/2024 60.00p 60.00p 55.10p 57.50p 53688
09/01/2024 62.50p 62.50p 56.63p 60.00p 31093
08/01/2024 62.50p 65.00p 60.50p 62.50p 28080
05/01/2024 65.00p 65.00p 60.00p 61.00p 94260
04/01/2024 67.50p 70.00p 65.00p 65.00p 41351
03/01/2024 67.50p 70.00p 65.80p 67.50p 78911
02/01/2024 67.50p 78.00p 65.00p 67.50p 288194
29/12/2023 57.50p 63.82p 56.60p 59.50p 29238
28/12/2023 55.00p 59.80p 53.50p 57.50p 28049
27/12/2023 55.00p 57.50p 52.97p 55.00p 5871
22/12/2023 55.00p 57.50p 52.77p 55.00p 31287
21/12/2023 55.00p 60.00p 52.21p 55.00p 68069
20/12/2023 57.50p 57.50p 55.00p 57.50p 36174
19/12/2023 57.50p 60.00p 55.00p 57.50p 60097
18/12/2023 52.50p 60.00p 50.10p 55.00p 123006
15/12/2023 55.00p 56.75p 50.00p 52.50p 76007
14/12/2023 60.00p 61.44p 51.00p 55.00p 202333
13/12/2023 60.00p 62.60p 56.00p 60.00p 84287
12/12/2023 60.00p 62.89p 56.30p 60.00p 50093
11/12/2023 58.50p 62.95p 55.12p 60.00p 61674
08/12/2023 62.50p 65.00p 55.12p 58.50p 93823
07/12/2023 62.50p 63.80p 60.30p 62.50p 3845
06/12/2023 62.50p 65.00p 60.00p 62.50p 65363
05/12/2023 62.50p 65.00p 62.00p 62.50p 12496
04/12/2023 62.50p 65.00p 62.50p 62.50p 33193
01/12/2023 62.50p 65.00p 61.30p 62.50p 130361
30/11/2023 60.00p 65.00p 57.37p 62.50p 15283
29/11/2023 60.00p 61.20p 57.33p 60.00p 3135
28/11/2023 60.00p 61.50p 57.10p 60.00p 13716
27/11/2023 60.00p 62.70p 58.67p 60.00p 72003
24/11/2023 60.00p 65.00p 58.50p 60.00p 14367
23/11/2023 62.50p 63.89p 56.00p 60.00p 96807
22/11/2023 62.50p 62.50p 60.10p 62.50p 38549
21/11/2023 65.00p 65.00p 60.75p 62.50p 17680
20/11/2023 65.00p 65.00p 61.00p 65.00p 23710
17/11/2023 65.00p 65.00p 61.22p 65.00p 7044
16/11/2023 65.00p 65.00p 61.00p 65.00p 122582
15/11/2023 60.00p 70.00p 59.15p 65.00p 170903
14/11/2023 60.00p 63.50p 57.87p 60.00p 55809
13/11/2023 57.50p 63.70p 57.50p 60.00p 39408
10/11/2023 57.50p 60.00p 57.50p 57.50p 22390
09/11/2023 57.50p 60.00p 57.50p 57.50p 73134
08/11/2023 57.50p 60.00p 56.83p 57.50p 51870
07/11/2023 60.00p 62.17p 56.00p 57.50p 110722
06/11/2023 62.50p 65.00p 59.00p 60.00p 45850
03/11/2023 60.00p 65.00p 56.50p 62.50p 101915
02/11/2023 62.50p 63.16p 56.63p 57.50p 149733
01/11/2023 62.50p 63.50p 60.10p 62.50p 28952
31/10/2023 62.50p 64.00p 60.00p 62.50p 51867
30/10/2023 65.00p 65.00p 60.10p 62.50p 26273
27/10/2023 65.00p 65.00p 60.30p 65.00p 11135
26/10/2023 65.00p 70.00p 60.03p 65.00p 82329
25/10/2023 65.00p 67.40p 61.11p 65.00p 143021
24/10/2023 67.50p 68.90p 65.00p 65.00p 60628
23/10/2023 67.50p 70.00p 65.10p 67.50p 172211
20/10/2023 72.50p 73.00p 67.21p 67.50p 139949
19/10/2023 72.50p 74.10p 71.80p 72.50p 26434
18/10/2023 77.50p 77.50p 70.00p 72.50p 241833
17/10/2023 77.50p 78.75p 75.05p 77.50p 6612
16/10/2023 80.00p 80.04p 75.75p 77.50p 24509
13/10/2023 80.00p 80.34p 76.33p 80.00p 28570
12/10/2023 77.50p 81.00p 75.11p 80.00p 83554
11/10/2023 80.00p 80.00p 71.66p 77.50p 135963
10/10/2023 75.00p 83.77p 75.00p 80.00p 49005
09/10/2023 80.00p 80.00p 73.25p 75.00p 121957
06/10/2023 80.00p 85.00p 78.50p 80.00p 64126
05/10/2023 82.50p 84.60p 76.25p 80.00p 103943
04/10/2023 82.50p 84.90p 80.00p 82.50p 78463
03/10/2023 80.00p 85.00p 77.00p 82.50p 120264
02/10/2023 80.00p 82.90p 78.10p 80.00p 37988
29/09/2023 80.00p 83.00p 78.00p 80.00p 45724
28/09/2023 80.00p 80.28p 75.20p 80.00p 42362
27/09/2023 80.00p 80.70p 77.00p 80.00p 38228
26/09/2023 80.00p 82.00p 78.22p 80.00p 9012
25/09/2023 80.00p 82.50p 76.00p 80.00p 30953
22/09/2023 80.00p 85.00p 77.50p 80.00p 56988
21/09/2023 80.00p 81.84p 77.50p 80.00p 44421
20/09/2023 77.50p 82.50p 76.87p 80.00p 101735
19/09/2023 77.50p 79.00p 76.00p 76.00p 63771
18/09/2023 80.00p 80.68p 76.65p 77.50p 83352
15/09/2023 82.50p 82.50p 76.50p 78.00p 37556
14/09/2023 82.50p 82.50p 80.00p 82.50p 8427
13/09/2023 82.50p 85.00p 80.56p 82.50p 4735
12/09/2023 82.50p 85.00p 81.00p 82.50p 39250
11/09/2023 82.50p 85.00p 81.50p 82.50p 38807
08/09/2023 82.50p 85.00p 82.16p 82.50p 24007
07/09/2023 82.50p 87.70p 82.11p 82.50p 156106
06/09/2023 80.00p 89.78p 80.00p 82.50p 290534
05/09/2023 80.00p 85.00p 77.16p 80.00p 95311
04/09/2023 80.00p 85.00p 76.00p 80.00p 196437
01/09/2023 72.50p 80.00p 72.00p 77.50p 151361
31/08/2023 75.00p 78.40p 71.50p 72.50p 109260
30/08/2023 78.50p 79.52p 74.02p 75.00p 121491
29/08/2023 78.50p 80.00p 77.00p 78.50p 112057
25/08/2023 78.50p 80.00p 77.00p 78.50p 79324
24/08/2023 76.00p 80.00p 76.00p 78.50p 214770
23/08/2023 77.50p 82.15p 72.50p 76.00p 269356
22/08/2023 82.50p 83.66p 77.56p 80.00p 104082
21/08/2023 87.50p 87.50p 81.00p 82.50p 117040
18/08/2023 87.50p 90.40p 85.75p 87.50p 55375
17/08/2023 90.00p 90.00p 85.55p 87.50p 57347
16/08/2023 92.50p 94.89p 86.61p 90.00p 70927
15/08/2023 87.50p 88.90p 86.28p 87.50p 90403
14/08/2023 91.00p 91.00p 85.80p 87.50p 126557
11/08/2023 91.00p 92.00p 87.50p 92.00p 28232
10/08/2023 92.50p 92.50p 86.00p 91.00p 42898
09/08/2023 95.00p 96.00p 90.00p 92.50p 49495
08/08/2023 90.00p 98.30p 86.72p 95.00p 156122
07/08/2023 97.50p 97.50p 86.25p 90.00p 159048
04/08/2023 100.00p 104.80p 95.00p 97.50p 136441
03/08/2023 102.50p 105.00p 90.25p 100.00p 180413
02/08/2023 100.00p 109.90p 98.32p 101.00p 77877
01/08/2023 105.00p 107.00p 97.20p 100.00p 35350
31/07/2023 105.00p 107.00p 100.00p 105.00p 49496
28/07/2023 105.00p 108.00p 101.00p 105.00p 21294
27/07/2023 100.00p 109.50p 95.00p 105.50p 48311
26/07/2023 102.50p 103.74p 95.00p 100.00p 93998
25/07/2023 102.50p 103.77p 101.50p 102.50p 17953
24/07/2023 105.00p 108.29p 100.50p 102.50p 46449
21/07/2023 110.00p 113.77p 105.00p 105.00p 43263
20/07/2023 97.50p 110.00p 95.00p 110.00p 267337
19/07/2023 100.00p 102.00p 96.00p 97.50p 53603
18/07/2023 90.00p 105.00p 88.63p 100.00p 135351
17/07/2023 95.00p 97.00p 86.00p 90.00p 162320
14/07/2023 102.50p 105.00p 91.00p 95.00p 422558
13/07/2023 107.50p 109.90p 100.50p 102.50p 55475
12/07/2023 112.50p 114.75p 102.10p 107.50p 63161
11/07/2023 115.00p 119.80p 111.10p 112.50p 62965
10/07/2023 117.50p 124.00p 112.70p 115.00p 34138
07/07/2023 117.50p 120.00p 115.50p 120.00p 85760
06/07/2023 120.00p 123.50p 115.03p 120.00p 46305
05/07/2023 120.00p 124.50p 117.66p 120.00p 8786
04/07/2023 122.50p 124.50p 116.15p 120.00p 45222
03/07/2023 125.00p 128.50p 120.00p 125.00p 30619
30/06/2023 125.00p 128.50p 120.20p 125.00p 67719
29/06/2023 125.00p 125.00p 120.00p 120.00p 8897
28/06/2023 125.00p 127.80p 120.00p 125.00p 36223
27/06/2023 132.50p 132.50p 121.51p 125.00p 51917
26/06/2023 130.00p 136.40p 127.13p 132.50p 37928
23/06/2023 132.50p 132.50p 125.36p 127.50p 37710
22/06/2023 135.00p 136.33p 124.50p 126.00p 32888
21/06/2023 135.00p 140.00p 131.00p 135.00p 21192
20/06/2023 132.50p 139.50p 128.81p 135.00p 37412
19/06/2023 132.50p 136.00p 128.16p 132.50p 28134
16/06/2023 132.50p 134.50p 127.65p 132.50p 18454
15/06/2023 132.50p 132.50p 127.40p 132.50p 14540
14/06/2023 132.50p 132.50p 127.40p 132.50p 19648
13/06/2023 132.50p 134.50p 127.40p 132.50p 28583
12/06/2023 135.00p 135.80p 127.40p 132.50p 18777
09/06/2023 135.00p 135.80p 130.00p 135.00p 13491
08/06/2023 135.00p 139.80p 131.00p 135.00p 74888
07/06/2023 130.00p 139.00p 127.50p 130.00p 31421
06/06/2023 137.50p 142.00p 127.12p 130.00p 85707
05/06/2023 132.50p 139.50p 130.00p 135.00p 70084
02/06/2023 117.50p 136.00p 116.12p 132.50p 125895
01/06/2023 115.00p 124.00p 113.90p 117.50p 23004
31/05/2023 115.00p 119.90p 113.90p 115.00p 16224
30/05/2023 115.00p 119.00p 112.00p 115.00p 28405
26/05/2023 115.00p 120.00p 112.22p 115.00p 14589
25/05/2023 117.50p 119.00p 112.00p 115.00p 13031
24/05/2023 120.50p 120.50p 112.00p 117.50p 42113
23/05/2023 121.00p 122.66p 116.45p 120.50p 14994
22/05/2023 125.00p 126.00p 119.80p 121.00p 8470
19/05/2023 125.00p 127.70p 120.50p 125.00p 51644
18/05/2023 127.50p 135.00p 120.10p 125.00p 97651
17/05/2023 125.00p 126.50p 121.06p 122.50p 28326
16/05/2023 125.00p 129.50p 123.50p 125.00p 27927
15/05/2023 127.50p 129.15p 123.50p 125.00p 16058
12/05/2023 132.50p 133.95p 127.05p 127.50p 15759
11/05/2023 125.00p 135.00p 123.50p 132.50p 101865
10/05/2023 135.00p 135.00p 121.40p 125.00p 154780
09/05/2023 142.50p 145.00p 134.00p 135.00p 179901
05/05/2023 125.00p 149.00p 125.00p 142.50p 407841
04/05/2023 125.00p 128.44p 120.00p 125.00p 116871
03/05/2023 127.50p 134.00p 120.00p 125.00p 143720
02/05/2023 114.50p 133.30p 114.50p 127.50p 251388
28/04/2023 114.00p 115.90p 111.08p 114.50p 83505
27/04/2023 116.00p 118.90p 111.00p 114.00p 171594
26/04/2023 102.50p 118.00p 102.50p 118.00p 148170
25/04/2023 102.50p 104.65p 102.50p 102.50p 18160
24/04/2023 102.50p 104.90p 100.00p 102.50p 68696
21/04/2023 105.00p 105.00p 102.50p 102.50p 13981
20/04/2023 102.50p 105.00p 100.00p 102.50p 50588
19/04/2023 102.50p 105.00p 100.00p 102.50p 52545

*Close Price adjusted for both dividends and splits