Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
18/04/2023 100.00p 105.00p 100.00p 102.50p 91701
17/04/2023 97.50p 104.90p 91.00p 100.00p 169037
14/04/2023 102.50p 102.50p 95.00p 97.50p 37224
13/04/2023 105.00p 105.00p 96.66p 102.50p 197351
12/04/2023 105.00p 108.00p 100.00p 105.00p 158889
11/04/2023 102.50p 108.90p 100.00p 105.00p 188221
06/04/2023 90.00p 104.00p 85.00p 102.50p 319307
05/04/2023 90.00p 93.33p 85.10p 90.00p 63283
04/04/2023 87.50p 90.12p 85.10p 90.00p 54869
03/04/2023 87.50p 95.17p 86.22p 90.00p 54405
31/03/2023 87.50p 93.20p 80.00p 87.50p 42103
30/03/2023 87.50p 95.00p 85.10p 87.50p 49745
29/03/2023 87.50p 93.90p 87.40p 87.50p 39322
28/03/2023 87.50p 94.50p 87.50p 87.50p 55110
27/03/2023 92.50p 95.00p 87.46p 87.50p 45042
24/03/2023 87.50p 94.90p 87.50p 92.50p 31855
23/03/2023 87.50p 94.25p 83.55p 87.50p 50200
22/03/2023 87.50p 93.50p 80.00p 87.50p 123782
21/03/2023 87.50p 92.61p 82.00p 90.00p 71001
20/03/2023 100.00p 102.00p 87.50p 87.50p 62355
17/03/2023 97.50p 105.50p 94.70p 100.00p 28738
16/03/2023 97.50p 98.00p 91.00p 97.50p 60693
15/03/2023 95.00p 100.30p 85.00p 97.50p 148819
14/03/2023 95.00p 95.00p 90.00p 92.50p 76291
13/03/2023 97.50p 99.48p 91.66p 95.00p 25241
10/03/2023 95.00p 100.00p 93.00p 97.50p 69765
09/03/2023 105.00p 107.20p 100.00p 101.00p 62042
08/03/2023 105.00p 107.70p 103.00p 105.00p 31190
07/03/2023 102.50p 109.50p 101.94p 105.00p 6382
06/03/2023 102.50p 105.00p 100.25p 102.50p 24398
03/03/2023 100.00p 105.00p 98.50p 102.50p 61730
02/03/2023 100.00p 100.80p 95.10p 100.00p 123049
01/03/2023 100.00p 101.50p 98.00p 100.00p 15306
28/02/2023 102.50p 103.70p 98.65p 100.00p 51364
27/02/2023 102.50p 104.44p 98.10p 100.00p 28141
24/02/2023 107.50p 107.50p 100.00p 102.50p 56942
23/02/2023 105.00p 107.90p 104.12p 105.00p 43277
22/02/2023 107.50p 107.50p 102.50p 105.00p 81342
21/02/2023 110.00p 110.50p 103.50p 106.00p 93230
20/02/2023 115.00p 115.00p 108.00p 110.00p 33162
17/02/2023 112.50p 116.00p 111.49p 115.00p 44615
16/02/2023 117.50p 118.90p 111.49p 112.50p 14189
15/02/2023 115.00p 125.00p 110.00p 117.50p 68473
14/02/2023 115.00p 116.80p 112.10p 115.00p 12677
13/02/2023 120.00p 123.80p 110.00p 115.00p 45840
10/02/2023 120.00p 123.90p 116.20p 120.00p 43742
09/02/2023 125.00p 127.50p 118.00p 120.00p 44334
08/02/2023 125.00p 129.95p 123.10p 125.00p 115953
07/02/2023 125.00p 128.00p 118.50p 125.00p 67470
06/02/2023 115.00p 129.00p 110.10p 125.00p 163474
03/02/2023 105.00p 118.90p 103.89p 115.00p 187280
02/02/2023 103.50p 108.50p 103.50p 105.00p 47416
01/02/2023 105.00p 109.00p 102.60p 105.00p 110084
31/01/2023 102.50p 109.00p 100.25p 105.00p 49353
30/01/2023 100.00p 109.00p 95.00p 102.50p 55798
27/01/2023 105.00p 108.50p 98.10p 100.00p 80885
26/01/2023 100.00p 108.00p 99.10p 105.00p 80497
25/01/2023 102.50p 108.00p 100.00p 100.00p 46955
24/01/2023 102.50p 110.00p 99.00p 102.50p 93476
23/01/2023 102.50p 106.88p 101.51p 102.50p 46255
20/01/2023 105.00p 107.24p 100.00p 102.50p 46866
19/01/2023 105.00p 105.00p 95.00p 105.00p 36577
18/01/2023 97.50p 108.50p 96.25p 105.00p 102884
17/01/2023 95.00p 102.00p 93.00p 95.00p 77321
16/01/2023 105.00p 105.00p 90.00p 95.00p 204106
13/01/2023 102.50p 107.22p 102.00p 102.00p 67659
12/01/2023 115.00p 115.75p 101.00p 102.50p 133976
11/01/2023 112.50p 119.00p 110.50p 117.50p 134371
10/01/2023 107.50p 125.00p 107.50p 112.50p 398195
09/01/2023 92.50p 114.80p 91.00p 107.50p 193464
06/01/2023 90.00p 95.00p 90.00p 92.50p 110102
05/01/2023 87.50p 95.00p 87.50p 90.00p 95925
04/01/2023 97.50p 97.50p 80.00p 87.50p 173478
03/01/2023 82.50p 99.00p 77.50p 95.00p 245805
30/12/2022 77.50p 82.88p 70.00p 82.50p 55431
29/12/2022 70.00p 83.35p 70.00p 77.50p 101276
28/12/2022 75.00p 78.66p 67.40p 70.00p 189334
23/12/2022 80.00p 80.00p 75.00p 77.50p 44112
22/12/2022 80.00p 84.67p 76.00p 80.00p 47099
21/12/2022 82.50p 86.16p 81.00p 82.50p 60148
20/12/2022 82.50p 87.65p 82.50p 85.00p 54657
19/12/2022 75.00p 94.00p 73.15p 86.00p 336222
16/12/2022 67.50p 81.00p 55.10p 72.50p 543288
15/12/2022 72.50p 72.50p 66.00p 70.00p 86812
14/12/2022 72.50p 72.50p 70.00p 72.50p 34119
13/12/2022 72.50p 72.77p 70.15p 72.50p 59590
12/12/2022 77.50p 77.50p 70.00p 72.50p 58029
09/12/2022 78.50p 82.00p 75.50p 77.50p 112948
08/12/2022 81.00p 81.95p 78.50p 78.50p 45775
07/12/2022 80.00p 81.90p 79.10p 81.00p 73800
06/12/2022 85.00p 85.00p 78.10p 78.50p 94997
05/12/2022 85.00p 89.00p 81.50p 85.00p 47487
02/12/2022 87.50p 88.90p 80.00p 87.50p 78590
01/12/2022 87.50p 89.75p 85.50p 87.50p 9502
30/11/2022 87.50p 90.00p 85.00p 87.50p 58088
29/11/2022 90.00p 94.00p 86.20p 87.50p 7126
28/11/2022 87.50p 91.50p 86.10p 90.00p 23202
25/11/2022 90.00p 97.50p 87.50p 87.50p 165156
24/11/2022 85.00p 89.95p 81.10p 87.50p 147869
23/11/2022 87.50p 87.50p 82.00p 82.50p 49872
22/11/2022 85.00p 87.63p 82.50p 87.50p 76341
21/11/2022 90.00p 91.80p 81.00p 82.50p 46526
18/11/2022 90.00p 90.00p 81.12p 86.00p 223571
17/11/2022 95.00p 95.00p 88.00p 90.00p 85286
16/11/2022 95.00p 96.00p 90.75p 95.00p 45374
15/11/2022 90.00p 97.50p 86.00p 97.50p 129828
14/11/2022 90.00p 95.00p 88.40p 90.00p 79646
11/11/2022 90.00p 94.00p 83.10p 90.00p 259454
10/11/2022 102.50p 105.00p 86.00p 90.00p 469332
09/11/2022 82.50p 110.46p 75.75p 100.00p 1318332
08/11/2022 137.50p 147.72p 135.00p 140.00p 95282
07/11/2022 135.00p 137.90p 135.00p 137.50p 23650
04/11/2022 135.00p 138.00p 133.10p 137.50p 41215
03/11/2022 142.50p 142.50p 131.10p 135.00p 81342
02/11/2022 140.00p 144.00p 138.25p 140.00p 36866
01/11/2022 142.50p 144.55p 136.00p 140.00p 33316
31/10/2022 145.00p 147.90p 139.65p 142.50p 24741
28/10/2022 147.50p 148.50p 143.00p 145.00p 17482
27/10/2022 145.00p 152.68p 145.00p 147.50p 59966

*Close Price adjusted for both dividends and splits