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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Sareum Holdings (SAR) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2005 | 81.25p | 81.25p | 81.25p | 81.25p | 33338 |
| 21/11/2005 | 81.25p | 81.25p | 75.00p | 81.25p | 8000 |
| 18/11/2005 | 81.25p | 81.25p | 75.00p | 81.25p | 13918 |
| 17/11/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 2998 |
| 16/11/2005 | 68.75p | 75.00p | 56.25p | 75.00p | 66893 |
| 15/11/2005 | 56.25p | 56.25p | 56.25p | 56.25p | 10061 |
| 14/11/2005 | 56.25p | 56.25p | 56.25p | 56.25p | 4080 |
| 11/11/2005 | 56.25p | 68.75p | 56.25p | 56.25p | 7307 |
| 10/11/2005 | 62.50p | 68.75p | 62.50p | 68.75p | 4530 |
| 09/11/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 7879 |
| 08/11/2005 | 68.75p | 75.00p | 68.75p | 68.75p | 6934 |
| 07/11/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 271423 |
| 04/11/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 99600 |
| 03/11/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/11/2005 | 75.00p | 75.00p | 68.75p | 75.00p | 86600 |
| 01/11/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 12821 |
| 31/10/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 84 |
| 28/10/2005 | 68.75p | 75.00p | 68.75p | 68.75p | 4500 |
| 27/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 26/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 3100 |
| 25/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 21/10/2005 | 75.00p | 75.00p | 68.75p | 75.00p | 0 |
| 20/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 200 |
| 14/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 8800 |
| 12/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 500 |
| 11/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 2000 |
| 07/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 400 |
| 05/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 2580 |
| 03/10/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 2090 |
| 30/09/2005 | 68.75p | 75.00p | 68.75p | 75.00p | 2346 |
| 29/09/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/09/2005 | 75.00p | 75.00p | 68.75p | 75.00p | 0 |
| 27/09/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 2600 |
| 26/09/2005 | 75.00p | 75.00p | 68.75p | 75.00p | 4300 |
| 23/09/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 3889 |
| 22/09/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 2000 |
| 21/09/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 200 |
| 20/09/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 11377 |
| 19/09/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/09/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 1400 |
| 15/09/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 14/09/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 1103 |
| 13/09/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/09/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 2124 |
| 09/09/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 3124 |
| 08/09/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 557 |
| 07/09/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/09/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 1600 |
| 05/09/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/09/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 3937 |
| 01/09/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 890 |
| 31/08/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 500 |
| 30/08/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 1554 |
| 29/08/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 26/08/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 2246 |
| 25/08/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 354 |
| 24/08/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/08/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 2100 |
| 22/08/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 117110 |
| 19/08/2005 | 68.75p | 75.00p | 68.75p | 75.00p | 0 |
| 18/08/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/08/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/08/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 588 |
| 15/08/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 1212 |
| 12/08/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 2746 |
| 11/08/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/08/2005 | 81.25p | 81.25p | 68.75p | 75.00p | 8596 |
| 09/08/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 08/08/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 1259 |
| 05/08/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 2961 |
| 04/08/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 03/08/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 02/08/2005 | 68.75p | 75.00p | 68.75p | 68.75p | 2634 |
| 01/08/2005 | 68.75p | 75.00p | 68.75p | 75.00p | 160 |
| 29/07/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 40644 |
| 28/07/2005 | 68.75p | 75.00p | 68.75p | 75.00p | 252 |
| 27/07/2005 | 81.25p | 81.25p | 75.00p | 75.00p | 303200 |
| 26/07/2005 | 75.00p | 81.25p | 68.75p | 81.25p | 10700 |
| 25/07/2005 | 68.75p | 75.00p | 68.75p | 75.00p | 5498 |
| 22/07/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 21/07/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 23000 |
| 20/07/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 1000 |
| 19/07/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 16000 |
| 18/07/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 15/07/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 884 |
| 14/07/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 13/07/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 7973 |
| 12/07/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 11/07/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 1895 |
| 08/07/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 2728 |
| 07/07/2005 | 68.75p | 75.00p | 68.75p | 68.75p | 4500 |
| 06/07/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 41400 |
| 05/07/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 2936 |
| 04/07/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 01/07/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 3652 |
| 30/06/2005 | 75.00p | 75.00p | 62.50p | 75.00p | 4808 |
| 29/06/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 2873 |
| 28/06/2005 | 56.25p | 62.50p | 56.25p | 62.50p | 500 |
| 27/06/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 1818 |
| 24/06/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 23/06/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 22/06/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 776 |
| 21/06/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 20/06/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 1500 |
| 17/06/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 2529 |
| 16/06/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 400 |
| 15/06/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 14/06/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 13/06/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 10/06/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 400 |
| 09/06/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 08/06/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 07/06/2005 | 62.50p | 62.50p | 56.25p | 62.50p | 8709 |
| 06/06/2005 | 56.25p | 62.50p | 56.25p | 56.25p | 2912 |
| 03/06/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 02/06/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 1000 |
| 01/06/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 4400 |
| 31/05/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 1683 |
| 27/05/2005 | 62.50p | 68.75p | 62.50p | 62.50p | 533 |
| 26/05/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 100 |
| 25/05/2005 | 68.75p | 75.00p | 68.75p | 68.75p | 2000 |
| 24/05/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 1171 |
| 23/05/2005 | 75.00p | 81.25p | 75.00p | 75.00p | 7328 |
| 20/05/2005 | 75.00p | 81.25p | 68.75p | 81.25p | 9288 |
| 19/05/2005 | 68.75p | 68.75p | 62.50p | 68.75p | 8196 |
| 18/05/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 1531 |
| 17/05/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 3700 |
| 16/05/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 561 |
| 13/05/2005 | 68.75p | 68.75p | 62.50p | 62.50p | 5643 |
| 12/05/2005 | 68.75p | 68.75p | 62.50p | 62.50p | 70 |
| 11/05/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 1040 |
| 10/05/2005 | 68.75p | 68.75p | 62.50p | 62.50p | 0 |
| 09/05/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 9141 |
| 06/05/2005 | 62.50p | 62.50p | 62.50p | 62.50p | 4177 |
| 05/05/2005 | 62.50p | 68.75p | 62.50p | 62.50p | 8000 |
| 04/05/2005 | 68.75p | 68.75p | 68.75p | 68.75p | 6185 |
| 03/05/2005 | 68.75p | 75.00p | 68.75p | 68.75p | 14400 |
| 29/04/2005 | 81.25p | 87.50p | 75.00p | 75.00p | 62994 |
| 28/04/2005 | 87.50p | 93.75p | 87.50p | 87.50p | 3758 |
| 27/04/2005 | 93.75p | 93.75p | 93.75p | 93.75p | 3880 |
| 26/04/2005 | 100.00p | 100.00p | 93.75p | 93.75p | 10880 |
| 25/04/2005 | 106.25p | 112.50p | 81.25p | 93.75p | 13470 |
| 22/04/2005 | 112.50p | 112.50p | 112.50p | 112.50p | 24 |
| 21/04/2005 | 112.50p | 112.50p | 112.50p | 112.50p | 8831 |
| 20/04/2005 | 112.50p | 118.75p | 112.50p | 112.50p | 338 |
| 19/04/2005 | 118.75p | 118.75p | 118.75p | 118.75p | 1146 |
| 18/04/2005 | 118.75p | 118.75p | 118.75p | 118.75p | 1000 |
| 15/04/2005 | 118.75p | 118.75p | 118.75p | 118.75p | 107 |
| 14/04/2005 | 118.75p | 118.75p | 112.50p | 118.75p | 9033 |
| 13/04/2005 | 112.50p | 118.75p | 112.50p | 112.50p | 10256 |
| 12/04/2005 | 118.75p | 118.75p | 118.75p | 118.75p | 0 |
| 11/04/2005 | 118.75p | 118.75p | 118.75p | 118.75p | 1439 |
| 08/04/2005 | 118.75p | 118.75p | 118.75p | 118.75p | 1151 |
| 07/04/2005 | 118.75p | 118.75p | 118.75p | 118.75p | 2000 |
| 06/04/2005 | 118.75p | 118.75p | 118.75p | 118.75p | 0 |
| 05/04/2005 | 118.75p | 118.75p | 118.75p | 118.75p | 4639 |
| 04/04/2005 | 118.75p | 118.75p | 118.75p | 118.75p | 1145 |
| 01/04/2005 | 118.75p | 125.00p | 112.50p | 118.75p | 4257 |
| 31/03/2005 | 125.00p | 125.00p | 125.00p | 125.00p | 8734 |
| 30/03/2005 | 131.25p | 137.50p | 125.00p | 125.00p | 29682 |
| 29/03/2005 | 137.50p | 143.75p | 137.50p | 137.50p | 24440 |
| 24/03/2005 | 125.00p | 143.75p | 112.50p | 137.50p | 28519 |
| 23/03/2005 | 112.50p | 112.50p | 112.50p | 112.50p | 3000 |
| 22/03/2005 | 112.50p | 118.75p | 112.50p | 112.50p | 45753 |
| 21/03/2005 | 112.50p | 118.75p | 112.50p | 118.75p | 2000 |
| 18/03/2005 | 118.75p | 118.75p | 118.75p | 118.75p | 2000 |
| 17/03/2005 | 118.75p | 118.75p | 118.75p | 118.75p | 3636 |
| 16/03/2005 | 118.75p | 118.75p | 118.75p | 118.75p | 6267 |
| 15/03/2005 | 118.75p | 118.75p | 118.75p | 118.75p | 5461 |
| 14/03/2005 | 118.75p | 118.75p | 118.75p | 118.75p | 10094 |
| 11/03/2005 | 118.75p | 125.00p | 118.75p | 118.75p | 4644 |
| 10/03/2005 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 09/03/2005 | 125.00p | 125.00p | 125.00p | 125.00p | 2480 |
| 08/03/2005 | 125.00p | 125.00p | 125.00p | 125.00p | 3999 |
| 07/03/2005 | 131.25p | 143.75p | 125.00p | 125.00p | 35155 |
| 04/03/2005 | 150.00p | 150.00p | 137.50p | 143.75p | 37822 |
| 03/03/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 2695 |
| 02/03/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 01/03/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 2111 |
| 28/02/2005 | 137.50p | 143.75p | 137.50p | 137.50p | 5372 |
| 25/02/2005 | 143.75p | 143.75p | 143.75p | 143.75p | 3291 |
| 24/02/2005 | 125.00p | 150.00p | 125.00p | 143.75p | 103461 |
| 23/02/2005 | 118.75p | 125.00p | 112.50p | 125.00p | 172448 |
| 22/02/2005 | 112.50p | 118.75p | 112.50p | 112.50p | 151200 |
| 21/02/2005 | 106.25p | 112.50p | 106.25p | 112.50p | 3755 |
| 18/02/2005 | 106.25p | 112.50p | 106.25p | 106.25p | 200 |
| 17/02/2005 | 106.25p | 112.50p | 106.25p | 112.50p | 889 |
| 16/02/2005 | 106.25p | 112.50p | 106.25p | 106.25p | 3856 |
| 15/02/2005 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 14/02/2005 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 11/02/2005 | 112.50p | 112.50p | 112.50p | 112.50p | 46025 |
| 10/02/2005 | 112.50p | 112.50p | 112.50p | 112.50p | 29300 |
*Close Price adjusted for both dividends and splits