Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
23/02/2011 67.50p 70.00p 57.50p 61.25p 922334
22/02/2011 77.50p 80.00p 65.00p 68.75p 807236
21/02/2011 77.50p 92.50p 72.50p 77.50p 1124310
18/02/2011 75.00p 82.50p 70.20p 77.50p 492293
17/02/2011 70.00p 80.00p 67.60p 75.00p 1023716
16/02/2011 63.75p 82.45p 57.55p 70.00p 1742142
15/02/2011 78.75p 80.00p 57.50p 63.75p 2346082
14/02/2011 95.00p 103.00p 70.00p 78.75p 2168192
11/02/2011 92.50p 105.00p 82.50p 92.50p 2769818
10/02/2011 150.00p 155.00p 67.55p 87.50p 10040926
09/02/2011 87.50p 250.00p 87.50p 128.75p 22665840
08/02/2011 30.00p 105.50p 26.35p 82.50p 20984166
07/02/2011 17.40p 25.00p 16.65p 24.25p 3779934
04/02/2011 12.50p 14.60p 11.50p 13.75p 927984
03/02/2011 12.50p 13.00p 12.00p 12.50p 135136
02/02/2011 12.50p 13.25p 12.50p 13.25p 34258
01/02/2011 13.00p 13.25p 12.50p 13.25p 70100
31/01/2011 12.75p 13.30p 12.00p 13.00p 246955
28/01/2011 14.00p 14.00p 12.25p 12.75p 117810
27/01/2011 13.50p 14.00p 12.50p 14.00p 125342
26/01/2011 12.75p 15.00p 12.25p 13.50p 409136
25/01/2011 13.25p 13.25p 12.50p 12.75p 106179
24/01/2011 14.00p 14.50p 12.50p 13.25p 174885
21/01/2011 13.75p 14.60p 13.00p 14.00p 122681
20/01/2011 14.00p 14.30p 12.90p 13.75p 38562
19/01/2011 13.50p 15.00p 12.54p 14.00p 595885
18/01/2011 13.50p 14.48p 12.52p 13.50p 313176
17/01/2011 14.65p 14.99p 12.50p 13.50p 120652
14/01/2011 14.00p 14.50p 14.00p 14.50p 157279
13/01/2011 15.45p 15.45p 14.00p 14.50p 116465
12/01/2011 16.25p 16.25p 13.50p 15.75p 117492
11/01/2011 15.00p 16.50p 12.54p 16.25p 1043968
10/01/2011 16.00p 16.25p 14.00p 15.25p 144776
07/01/2011 15.75p 16.00p 13.50p 16.00p 161459
06/01/2011 13.75p 16.25p 12.50p 15.75p 392024
05/01/2011 14.75p 14.75p 12.50p 13.75p 88396
04/01/2011 14.25p 16.00p 12.50p 14.75p 194809
31/12/2010 15.50p 16.00p 13.00p 14.00p 316473
30/12/2010 12.50p 18.50p 12.50p 15.50p 1247092
29/12/2010 13.00p 13.50p 10.00p 12.50p 147847
24/12/2010 13.00p 13.00p 12.50p 13.00p 24000
23/12/2010 13.00p 13.00p 12.50p 13.00p 31051
22/12/2010 12.75p 13.50p 12.00p 13.00p 215945
21/12/2010 13.50p 13.50p 11.00p 12.75p 101916
20/12/2010 13.25p 13.63p 13.00p 13.50p 207884
17/12/2010 12.75p 13.90p 12.00p 13.25p 190052
16/12/2010 12.75p 13.98p 10.50p 12.75p 86684
15/12/2010 13.25p 13.98p 11.00p 12.75p 161457
14/12/2010 13.25p 13.55p 12.50p 13.25p 102757
13/12/2010 13.25p 13.45p 11.25p 13.25p 123243
10/12/2010 13.00p 14.00p 12.60p 13.75p 130398
09/12/2010 12.50p 15.00p 12.50p 13.00p 605560
08/12/2010 12.00p 14.45p 11.50p 12.50p 380877
07/12/2010 13.00p 13.00p 12.00p 12.00p 181336
06/12/2010 13.00p 13.80p 12.50p 13.00p 214983
03/12/2010 11.75p 14.00p 11.00p 13.00p 132063
02/12/2010 11.75p 12.50p 10.25p 11.75p 387305
01/12/2010 11.00p 12.25p 11.00p 11.75p 137276
30/11/2010 12.00p 13.00p 11.00p 11.50p 283582
29/11/2010 13.00p 13.05p 11.15p 12.00p 107862
26/11/2010 12.00p 13.50p 11.98p 13.00p 109552
25/11/2010 12.50p 12.50p 11.50p 12.00p 69199
24/11/2010 13.00p 13.00p 11.50p 12.50p 78941
23/11/2010 13.00p 13.00p 12.50p 13.00p 25025
22/11/2010 13.25p 13.35p 11.50p 13.00p 200352
19/11/2010 13.25p 13.50p 12.00p 13.25p 113579
18/11/2010 14.75p 16.00p 11.50p 13.25p 806017
17/11/2010 11.50p 16.00p 11.20p 14.50p 1456338
16/11/2010 12.00p 12.00p 11.00p 11.50p 374923
15/11/2010 11.75p 12.00p 9.50p 12.00p 29486
12/11/2010 12.00p 12.00p 10.00p 11.75p 69355
11/11/2010 12.00p 12.15p 11.50p 12.00p 51776
10/11/2010 12.00p 12.25p 11.04p 12.00p 172491
09/11/2010 12.00p 12.00p 10.00p 12.00p 14681
08/11/2010 12.25p 12.25p 11.50p 12.00p 14146
05/11/2010 12.25p 12.25p 10.50p 12.25p 42297
04/11/2010 12.75p 12.75p 10.00p 12.25p 136596
03/11/2010 12.75p 12.75p 11.25p 12.75p 35225
02/11/2010 12.75p 12.75p 11.50p 12.75p 116833
01/11/2010 12.25p 12.75p 11.70p 12.75p 125898
29/10/2010 12.25p 12.60p 11.70p 12.25p 42116
28/10/2010 13.00p 13.50p 11.65p 12.25p 243037
27/10/2010 13.25p 13.25p 12.00p 13.00p 92061
26/10/2010 12.00p 13.10p 11.50p 12.25p 219065
25/10/2010 13.25p 13.25p 11.50p 12.00p 120813
22/10/2010 13.75p 14.25p 11.00p 13.25p 94546
21/10/2010 13.75p 13.75p 12.50p 13.25p 26614
20/10/2010 13.75p 13.75p 12.50p 13.75p 48397
19/10/2010 13.75p 13.75p 12.50p 13.75p 60038
18/10/2010 13.25p 14.25p 12.53p 13.75p 72643
15/10/2010 13.25p 13.47p 12.50p 13.25p 135092
14/10/2010 13.50p 13.50p 13.00p 13.25p 23903
13/10/2010 13.50p 13.50p 12.50p 13.50p 35977
12/10/2010 14.25p 14.25p 12.50p 13.50p 71398
11/10/2010 14.25p 14.25p 14.00p 14.25p 23505
08/10/2010 13.50p 14.25p 13.45p 14.25p 173352
07/10/2010 14.25p 14.25p 12.50p 13.50p 109185
06/10/2010 15.00p 15.00p 12.50p 14.25p 86253
05/10/2010 14.50p 15.00p 14.00p 15.00p 63493
04/10/2010 13.75p 14.85p 13.50p 14.50p 29344
01/10/2010 13.75p 13.75p 13.50p 13.75p 20032
30/09/2010 14.50p 14.50p 12.00p 13.75p 154722
29/09/2010 14.50p 14.50p 13.50p 14.50p 29287
28/09/2010 14.25p 15.00p 13.50p 14.50p 105303
27/09/2010 15.00p 15.00p 13.50p 14.25p 69295
24/09/2010 15.75p 16.47p 12.50p 15.00p 183217
23/09/2010 15.00p 16.00p 15.00p 15.75p 156875
22/09/2010 14.25p 17.80p 12.50p 15.00p 964710
21/09/2010 14.25p 14.25p 13.50p 14.25p 50388
20/09/2010 14.50p 14.50p 13.00p 14.25p 71067
17/09/2010 13.00p 17.50p 12.50p 14.50p 1073817
16/09/2010 13.00p 13.00p 12.50p 13.00p 16526
15/09/2010 13.00p 13.00p 11.50p 13.00p 43370
14/09/2010 13.75p 13.75p 12.50p 13.00p 30348
13/09/2010 13.75p 13.75p 12.50p 13.75p 32123
10/09/2010 14.25p 14.25p 11.50p 13.75p 52155
09/09/2010 14.25p 14.25p 11.50p 14.25p 30068
08/09/2010 14.50p 14.50p 13.25p 14.25p 19404
07/09/2010 14.50p 14.50p 14.40p 14.50p 144
06/09/2010 15.50p 16.50p 12.50p 14.50p 26341
03/09/2010 16.75p 17.00p 14.50p 15.50p 34017
02/09/2010 17.50p 18.75p 15.00p 16.75p 93077
01/09/2010 14.25p 17.50p 14.00p 17.50p 376001
31/08/2010 14.00p 14.85p 13.50p 14.25p 391291
27/08/2010 14.00p 14.00p 13.50p 14.00p 81876
26/08/2010 14.00p 14.00p 13.50p 14.00p 11214
25/08/2010 14.00p 14.00p 13.50p 14.00p 2000
24/08/2010 13.50p 14.00p 13.00p 14.00p 131930
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

*Close Price adjusted for both dividends and splits