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 |
|---|---|---|---|---|---|
| 20/03/2006 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 17/03/2006 | 106.25p | 106.25p | 106.25p | 106.25p | 654 |
| 16/03/2006 | 107.50p | 107.50p | 106.25p | 106.25p | 13129 |
| 15/03/2006 | 110.00p | 110.00p | 110.00p | 110.00p | 6160 |
| 14/03/2006 | 110.00p | 110.00p | 110.00p | 110.00p | 1460 |
| 13/03/2006 | 110.00p | 110.00p | 110.00p | 110.00p | 7702 |
| 10/03/2006 | 110.00p | 110.00p | 110.00p | 110.00p | 76103 |
| 09/03/2006 | 112.50p | 112.50p | 112.50p | 112.50p | 3064 |
| 08/03/2006 | 112.50p | 112.50p | 112.50p | 112.50p | 377211 |
| 07/03/2006 | 112.50p | 112.50p | 112.50p | 112.50p | 5128 |
| 06/03/2006 | 115.00p | 115.00p | 115.00p | 115.00p | 138493 |
| 03/03/2006 | 115.00p | 115.00p | 115.00p | 115.00p | 8710 |
| 02/03/2006 | 112.50p | 115.00p | 112.50p | 115.00p | 69047 |
| 01/03/2006 | 112.50p | 112.50p | 112.50p | 112.50p | 591610 |
| 28/02/2006 | 112.50p | 112.50p | 112.50p | 112.50p | 940 |
| 27/02/2006 | 112.50p | 112.50p | 110.00p | 112.50p | 8100 |
| 24/02/2006 | 112.50p | 112.50p | 112.50p | 112.50p | 6000 |
| 23/02/2006 | 106.25p | 112.50p | 112.50p | 112.50p | 21172 |
| 22/02/2006 | 106.25p | 106.25p | 106.25p | 106.25p | 14390 |
| 21/02/2006 | 106.25p | 112.50p | 106.25p | 106.25p | 6583 |
| 20/02/2006 | 106.25p | 106.25p | 106.25p | 106.25p | 5272 |
| 17/02/2006 | 107.50p | 107.50p | 103.75p | 106.25p | 2430 |
| 16/02/2006 | 107.50p | 107.50p | 107.50p | 107.50p | 2069 |
| 15/02/2006 | 107.50p | 107.50p | 107.50p | 107.50p | 5606 |
| 14/02/2006 | 107.50p | 107.50p | 107.50p | 107.50p | 14224 |
| 13/02/2006 | 113.75p | 113.75p | 107.50p | 107.50p | 38875 |
| 10/02/2006 | 110.00p | 113.75p | 106.25p | 113.75p | 231645 |
| 09/02/2006 | 93.75p | 106.25p | 93.75p | 106.25p | 1068084 |
| 08/02/2006 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 07/02/2006 | 87.50p | 87.50p | 87.50p | 87.50p | 6007 |
| 06/02/2006 | 87.50p | 87.50p | 87.50p | 87.50p | 23000 |
| 03/02/2006 | 87.50p | 87.50p | 87.50p | 87.50p | 1860 |
| 02/02/2006 | 87.50p | 87.50p | 87.50p | 87.50p | 2000 |
| 01/02/2006 | 87.50p | 87.50p | 87.50p | 87.50p | 1200 |
| 31/01/2006 | 87.50p | 100.00p | 87.50p | 87.50p | 3820 |
| 30/01/2006 | 93.75p | 93.75p | 93.75p | 93.75p | 4220 |
| 27/01/2006 | 100.00p | 106.25p | 93.75p | 93.75p | 9846 |
| 26/01/2006 | 100.00p | 106.25p | 93.75p | 106.25p | 13691 |
| 25/01/2006 | 100.00p | 100.00p | 100.00p | 100.00p | 1100 |
| 24/01/2006 | 100.00p | 100.00p | 93.75p | 100.00p | 1819 |
| 23/01/2006 | 93.75p | 100.00p | 93.75p | 100.00p | 1440 |
| 20/01/2006 | 93.75p | 106.25p | 93.75p | 100.00p | 27195 |
| 19/01/2006 | 106.25p | 106.25p | 100.00p | 106.25p | 6863 |
| 18/01/2006 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 17/01/2006 | 100.00p | 100.00p | 100.00p | 100.00p | 4247 |
| 16/01/2006 | 100.00p | 100.00p | 100.00p | 100.00p | 24385 |
| 13/01/2006 | 100.00p | 100.00p | 100.00p | 100.00p | 8335 |
| 12/01/2006 | 100.00p | 106.25p | 100.00p | 100.00p | 10289 |
| 11/01/2006 | 106.25p | 106.25p | 100.00p | 106.25p | 3217 |
| 10/01/2006 | 100.00p | 118.75p | 106.25p | 106.25p | 15040 |
| 09/01/2006 | 100.00p | 100.00p | 100.00p | 100.00p | 732 |
| 06/01/2006 | 100.00p | 106.25p | 100.00p | 100.00p | 15928 |
| 05/01/2006 | 118.75p | 118.75p | 106.25p | 106.25p | 64803 |
| 04/01/2006 | 100.00p | 100.00p | 100.00p | 100.00p | 325 |
| 03/01/2006 | 118.75p | 125.00p | 100.00p | 100.00p | 10383 |
| 30/12/2005 | 100.00p | 125.00p | 93.75p | 125.00p | 71272 |
| 29/12/2005 | 93.75p | 93.75p | 93.75p | 93.75p | 11485 |
| 28/12/2005 | 93.75p | 93.75p | 93.75p | 93.75p | 7728 |
| 23/12/2005 | 93.75p | 93.75p | 87.50p | 93.75p | 7020 |
| 22/12/2005 | 87.50p | 87.50p | 87.50p | 87.50p | 313 |
| 21/12/2005 | 87.50p | 87.50p | 87.50p | 87.50p | 5334 |
| 20/12/2005 | 87.50p | 87.50p | 87.50p | 87.50p | 2060 |
| 19/12/2005 | 87.50p | 87.50p | 87.50p | 87.50p | 162087 |
| 16/12/2005 | 87.50p | 87.50p | 87.50p | 87.50p | 4014 |
| 15/12/2005 | 87.50p | 87.50p | 87.50p | 87.50p | 1759 |
| 14/12/2005 | 87.50p | 87.50p | 87.50p | 87.50p | 4080 |
| 13/12/2005 | 87.50p | 93.75p | 75.00p | 87.50p | 23818 |
| 12/12/2005 | 81.25p | 87.50p | 75.00p | 75.00p | 1800 |
| 09/12/2005 | 87.50p | 87.50p | 87.50p | 87.50p | 286 |
| 08/12/2005 | 87.50p | 87.50p | 81.25p | 87.50p | 2880 |
| 07/12/2005 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 06/12/2005 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 05/12/2005 | 87.50p | 87.50p | 87.50p | 87.50p | 6920 |
| 02/12/2005 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 01/12/2005 | 87.50p | 87.50p | 87.50p | 87.50p | 3309 |
| 30/11/2005 | 87.50p | 87.50p | 87.50p | 87.50p | 1741 |
| 29/11/2005 | 87.50p | 87.50p | 87.50p | 87.50p | 5600 |
| 28/11/2005 | 87.50p | 87.50p | 81.25p | 87.50p | 2397 |
| 25/11/2005 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 24/11/2005 | 81.25p | 81.25p | 81.25p | 81.25p | 5658 |
| 23/11/2005 | 81.25p | 81.25p | 81.25p | 81.25p | 829 |
| 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 |
*Close Price adjusted for both dividends and splits