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:
- Watch Nexus Infrastructure (NEXS) by Steve Moore in ShareProphets
- Avoid WPP (WPP) by Steve Moore in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Tom Winnifrith in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Steve Moore in ShareProphets
- Hold Sylvania Platinum Ltd (DI) (SLP) by Tom Winnifrith in ShareProphets
- Hold Sylvania Platinum Ltd (DI) (SLP) by Steve Moore in ShareProphets
- Sell Ocado Group (OCDO) by Steve Moore in ShareProphets
- Neutral Aston Martin Lagonda Global Holdings (AML) by Citi
- Buy Glencore (GLEN) by Citi
- Buy London Stock Exchange Group (LSEG) by UBS
- Market Perform WPP (WPP) by Bernstein
- Buy Jet2 (JET2) by UBS
- Sell WPP (WPP) by UBS
- Equal Weight WPP (WPP) by Barclays
- Sell HSBC Holdings (HSBA) by Shore Capital
- Buy Luceco (LUCE) by Deutsche Bank
- Sell Haleon (HLN) by Deutsche Bank
- Buy Man Group (EMG) by Deutsche Bank
- Underweight Ocado Group (OCDO) by Barclays
- Overweight London Stock Exchange Group (LSEG) by Barclays
Sareum Holdings (SAR) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/07/2009 | 14.25p | 14.25p | 14.25p | 14.25p | 17860 |
| 24/07/2009 | 14.75p | 14.75p | 14.25p | 14.25p | 38269 |
| 23/07/2009 | 14.75p | 14.75p | 14.75p | 14.75p | 34507 |
| 22/07/2009 | 12.75p | 14.75p | 12.75p | 14.75p | 95588 |
| 21/07/2009 | 12.50p | 12.75p | 12.50p | 12.75p | 38795 |
| 20/07/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 23671 |
| 17/07/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 61729 |
| 16/07/2009 | 13.25p | 13.25p | 11.25p | 12.50p | 111959 |
| 15/07/2009 | 13.75p | 13.75p | 13.25p | 13.25p | 37506 |
| 14/07/2009 | 13.75p | 13.75p | 13.75p | 13.75p | 11283 |
| 13/07/2009 | 13.75p | 13.75p | 13.75p | 13.75p | 13447 |
| 10/07/2009 | 15.00p | 15.00p | 13.25p | 13.75p | 84901 |
| 09/07/2009 | 15.25p | 15.25p | 15.00p | 15.00p | 13264 |
| 08/07/2009 | 16.25p | 16.25p | 15.25p | 15.25p | 10885 |
| 07/07/2009 | 15.50p | 16.00p | 15.50p | 16.00p | 25736 |
| 06/07/2009 | 15.75p | 16.25p | 15.75p | 15.75p | 35963 |
| 03/07/2009 | 15.75p | 15.75p | 15.75p | 15.75p | 4000 |
| 02/07/2009 | 15.75p | 15.75p | 15.75p | 15.75p | 38965 |
| 01/07/2009 | 16.25p | 16.25p | 15.75p | 15.75p | 42974 |
| 30/06/2009 | 17.75p | 17.75p | 15.75p | 16.25p | 61350 |
| 29/06/2009 | 17.75p | 17.75p | 17.75p | 17.75p | 30045 |
| 26/06/2009 | 17.00p | 18.00p | 17.00p | 17.75p | 51282 |
| 25/06/2009 | 17.75p | 17.75p | 17.00p | 17.00p | 21458 |
| 24/06/2009 | 17.00p | 18.25p | 17.00p | 17.75p | 64600 |
| 23/06/2009 | 15.00p | 17.00p | 15.00p | 17.00p | 97381 |
| 22/06/2009 | 15.25p | 15.25p | 13.50p | 15.00p | 100437 |
| 19/06/2009 | 16.25p | 16.25p | 14.75p | 15.25p | 109221 |
| 18/06/2009 | 17.00p | 17.00p | 16.25p | 16.25p | 25724 |
| 17/06/2009 | 17.50p | 17.50p | 17.00p | 17.00p | 40978 |
| 16/06/2009 | 18.00p | 18.00p | 17.25p | 17.50p | 38581 |
| 15/06/2009 | 18.25p | 18.25p | 18.00p | 18.00p | 45548 |
| 12/06/2009 | 18.25p | 18.25p | 17.00p | 18.25p | 67877 |
| 11/06/2009 | 19.25p | 19.25p | 17.75p | 18.25p | 127190 |
| 10/06/2009 | 19.25p | 19.25p | 19.25p | 19.25p | 45867 |
| 09/06/2009 | 19.00p | 19.25p | 18.75p | 19.25p | 79657 |
| 08/06/2009 | 19.50p | 19.50p | 19.00p | 19.00p | 54358 |
| 05/06/2009 | 19.25p | 22.50p | 18.25p | 19.00p | 320672 |
| 04/06/2009 | 21.75p | 21.75p | 16.75p | 19.25p | 214256 |
| 03/06/2009 | 19.75p | 23.50p | 19.75p | 21.75p | 335415 |
| 02/06/2009 | 15.00p | 19.75p | 15.00p | 19.75p | 68924 |
| 01/06/2009 | 15.75p | 15.75p | 14.25p | 15.00p | 81841 |
| 29/05/2009 | 16.25p | 16.25p | 15.75p | 15.75p | 15408 |
| 28/05/2009 | 16.25p | 16.25p | 16.25p | 16.25p | 11500 |
| 27/05/2009 | 15.75p | 16.25p | 15.75p | 16.25p | 14522 |
| 26/05/2009 | 17.50p | 17.50p | 15.00p | 15.75p | 97803 |
| 22/05/2009 | 17.50p | 17.50p | 17.50p | 17.50p | 41715 |
| 21/05/2009 | 17.25p | 17.50p | 17.25p | 17.50p | 58029 |
| 20/05/2009 | 19.50p | 19.50p | 17.25p | 17.25p | 99387 |
| 19/05/2009 | 20.75p | 20.75p | 19.50p | 19.50p | 42683 |
| 18/05/2009 | 22.50p | 22.50p | 20.75p | 20.75p | 65962 |
| 15/05/2009 | 19.50p | 22.50p | 19.50p | 22.50p | 101114 |
| 14/05/2009 | 17.50p | 19.50p | 16.50p | 19.50p | 100305 |
| 13/05/2009 | 19.00p | 19.00p | 16.50p | 17.50p | 146541 |
| 12/05/2009 | 21.50p | 21.50p | 19.00p | 19.00p | 147408 |
| 11/05/2009 | 23.50p | 23.50p | 21.50p | 21.50p | 43271 |
| 08/05/2009 | 23.75p | 23.75p | 23.50p | 23.50p | 67908 |
| 07/05/2009 | 23.75p | 23.75p | 23.75p | 23.75p | 61418 |
| 06/05/2009 | 23.75p | 23.75p | 23.75p | 23.75p | 63822 |
| 05/05/2009 | 25.50p | 25.50p | 22.50p | 23.75p | 184537 |
| 01/05/2009 | 25.00p | 25.50p | 25.00p | 25.50p | 134236 |
| 30/04/2009 | 24.75p | 25.50p | 24.75p | 25.00p | 115152 |
| 29/04/2009 | 27.00p | 27.00p | 24.25p | 24.75p | 125443 |
| 28/04/2009 | 26.25p | 27.75p | 26.25p | 26.75p | 167479 |
| 27/04/2009 | 22.75p | 29.75p | 22.75p | 26.25p | 502707 |
| 24/04/2009 | 21.75p | 22.75p | 21.75p | 22.75p | 115723 |
| 23/04/2009 | 23.00p | 23.00p | 21.75p | 21.75p | 188662 |
| 22/04/2009 | 25.00p | 25.00p | 18.50p | 23.00p | 395052 |
| 21/04/2009 | 29.00p | 29.00p | 22.25p | 25.00p | 538825 |
| 20/04/2009 | 27.25p | 31.75p | 27.25p | 29.00p | 833660 |
| 17/04/2009 | 19.25p | 27.75p | 19.25p | 27.25p | 734358 |
| 16/04/2009 | 16.75p | 19.50p | 16.00p | 19.25p | 169090 |
| 15/04/2009 | 15.50p | 17.75p | 15.50p | 16.75p | 271710 |
| 14/04/2009 | 13.50p | 16.75p | 13.50p | 15.50p | 269916 |
| 09/04/2009 | 13.25p | 13.50p | 13.25p | 13.50p | 65862 |
| 08/04/2009 | 13.25p | 13.25p | 13.00p | 13.25p | 70414 |
| 07/04/2009 | 13.75p | 13.75p | 13.25p | 13.25p | 71313 |
| 06/04/2009 | 12.25p | 14.25p | 12.25p | 13.75p | 110313 |
| 03/04/2009 | 11.50p | 13.00p | 11.50p | 12.25p | 194734 |
| 02/04/2009 | 9.00p | 12.75p | 8.25p | 11.50p | 202302 |
| 01/04/2009 | 9.25p | 9.50p | 9.00p | 9.00p | 97927 |
| 31/03/2009 | 9.75p | 10.00p | 9.25p | 9.25p | 23629 |
| 30/03/2009 | 11.00p | 11.00p | 9.75p | 9.75p | 84409 |
| 27/03/2009 | 10.75p | 11.00p | 10.75p | 11.00p | 58038 |
| 26/03/2009 | 12.00p | 12.00p | 10.75p | 10.75p | 114266 |
| 25/03/2009 | 14.25p | 14.25p | 9.50p | 12.00p | 363915 |
| 24/03/2009 | 13.50p | 15.50p | 13.50p | 14.25p | 254600 |
| 23/03/2009 | 13.75p | 18.50p | 11.75p | 13.50p | 993408 |
| 20/03/2009 | 9.75p | 15.25p | 9.00p | 13.50p | 773584 |
| 19/03/2009 | 5.75p | 9.75p | 5.75p | 9.75p | 515532 |
| 18/03/2009 | 5.75p | 5.75p | 4.75p | 5.75p | 98544 |
| 17/03/2009 | 6.00p | 6.50p | 5.75p | 5.75p | 36557 |
| 16/03/2009 | 7.00p | 7.00p | 6.00p | 6.00p | 52691 |
| 13/03/2009 | 6.25p | 7.00p | 6.25p | 7.00p | 100044 |
| 12/03/2009 | 4.50p | 9.00p | 4.50p | 6.25p | 413385 |
| 11/03/2009 | 4.50p | 4.50p | 4.50p | 4.50p | 14487 |
| 10/03/2009 | 4.50p | 4.50p | 4.50p | 4.50p | 48841 |
| 09/03/2009 | 5.00p | 5.00p | 4.50p | 4.50p | 9492 |
| 06/03/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 23062 |
| 05/03/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 12284 |
| 04/03/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 14000 |
| 03/03/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 24335 |
| 02/03/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 2136 |
| 27/02/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 27561 |
| 26/02/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 23812 |
| 25/02/2009 | 4.75p | 5.00p | 4.25p | 5.00p | 61909 |
| 24/02/2009 | 4.75p | 4.75p | 4.50p | 4.75p | 30265 |
| 23/02/2009 | 4.25p | 4.75p | 4.25p | 4.75p | 46597 |
| 20/02/2009 | 5.50p | 5.50p | 5.00p | 5.00p | 46950 |
| 19/02/2009 | 5.50p | 5.50p | 5.50p | 5.50p | 52510 |
| 18/02/2009 | 6.50p | 6.50p | 4.75p | 5.50p | 165564 |
| 17/02/2009 | 7.00p | 7.00p | 6.50p | 6.50p | 53159 |
| 16/02/2009 | 7.25p | 7.25p | 7.00p | 7.00p | 43702 |
| 13/02/2009 | 8.50p | 8.50p | 7.25p | 7.25p | 62315 |
| 12/02/2009 | 8.75p | 9.75p | 8.50p | 8.50p | 342476 |
| 11/02/2009 | 9.00p | 10.00p | 8.75p | 8.75p | 388504 |
| 10/02/2009 | 6.75p | 9.25p | 6.50p | 8.75p | 762830 |
| 09/02/2009 | 5.50p | 8.75p | 5.50p | 6.75p | 544967 |
| 06/02/2009 | 2.75p | 7.00p | 2.75p | 5.50p | 1395409 |
| 05/02/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 167819 |
| 04/02/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 03/02/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 02/02/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 2553 |
| 30/01/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 13485 |
| 29/01/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 4500 |
| 28/01/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 27/01/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 11036 |
| 26/01/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 6877 |
| 23/01/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 14779 |
| 22/01/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 8000 |
| 21/01/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 5546 |
| 20/01/2009 | 3.00p | 3.00p | 2.75p | 2.75p | 200 |
| 19/01/2009 | 3.25p | 3.25p | 3.00p | 3.00p | 65657 |
| 16/01/2009 | 4.25p | 4.50p | 3.25p | 3.25p | 172779 |
| 15/01/2009 | 4.25p | 4.25p | 4.25p | 4.25p | 11852 |
| 14/01/2009 | 5.25p | 5.25p | 4.25p | 4.25p | 15127 |
| 13/01/2009 | 5.75p | 5.75p | 5.50p | 5.50p | 0 |
| 12/01/2009 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 09/01/2009 | 5.75p | 5.75p | 5.75p | 5.75p | 20000 |
| 08/01/2009 | 5.75p | 5.75p | 5.75p | 5.75p | 3094 |
| 07/01/2009 | 5.75p | 5.75p | 5.75p | 5.75p | 59608 |
| 06/01/2009 | 5.50p | 5.75p | 5.50p | 5.75p | 1080 |
| 05/01/2009 | 5.75p | 5.75p | 5.50p | 5.75p | 10172 |
| 02/01/2009 | 5.75p | 5.75p | 5.75p | 5.75p | 46882 |
| 31/12/2008 | 5.75p | 5.75p | 5.75p | 5.75p | 601 |
| 30/12/2008 | 6.00p | 6.00p | 5.50p | 5.75p | 8381 |
| 29/12/2008 | 6.25p | 6.25p | 6.00p | 6.00p | 30115 |
| 24/12/2008 | 6.25p | 6.25p | 6.25p | 6.25p | 15200 |
| 23/12/2008 | 6.25p | 6.25p | 6.25p | 6.25p | 85137 |
| 22/12/2008 | 6.25p | 6.25p | 6.00p | 6.25p | 206604 |
| 19/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 18/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 17/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 16/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 15/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 12/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 11/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 10/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 09/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 08/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 05/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 04/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 03/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 02/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 01/12/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 28/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 27/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 26/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 25/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 24/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 21/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 20/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 19/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 18/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 17/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 14/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 13/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 12/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 11/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 10/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 07/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 06/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 05/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 04/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 03/11/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 31/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 30/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 29/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 28/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 27/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 24/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 23/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 22/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 21/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 20/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 17/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 16/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 15/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 14/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 13/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 10/10/2008 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
*Close Price adjusted for both dividends and splits