Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/12/2020 73.75p 77.25p 70.00p 71.25p 158975
02/12/2020 71.25p 74.63p 69.11p 72.50p 71442
01/12/2020 75.00p 78.50p 68.00p 71.25p 70803
30/11/2020 71.25p 76.50p 68.00p 75.00p 85293
27/11/2020 72.50p 73.50p 66.25p 71.25p 142682
26/11/2020 75.00p 75.50p 70.00p 72.50p 72108
25/11/2020 77.50p 78.90p 68.30p 75.00p 215919
24/11/2020 83.75p 87.25p 75.10p 77.50p 124368
23/11/2020 82.50p 88.85p 81.11p 83.75p 119054
20/11/2020 81.25p 85.00p 75.50p 82.50p 113146
19/11/2020 78.75p 85.00p 76.88p 81.25p 191477
18/11/2020 75.00p 82.50p 71.80p 78.75p 177357
17/11/2020 73.75p 77.50p 71.25p 75.00p 162732
16/11/2020 68.75p 85.00p 68.11p 73.75p 478338
13/11/2020 70.00p 77.50p 67.00p 68.75p 328355
12/11/2020 75.00p 85.04p 60.00p 67.50p 708213
11/11/2020 63.75p 78.90p 54.05p 75.00p 790774
10/11/2020 77.50p 80.00p 55.00p 75.00p 816429
09/11/2020 105.00p 107.50p 70.00p 77.50p 1095245
06/11/2020 102.50p 108.25p 98.30p 105.00p 208273
05/11/2020 103.75p 114.56p 100.00p 102.50p 208408
04/11/2020 93.75p 114.50p 88.00p 105.00p 391566
03/11/2020 100.00p 103.00p 90.00p 93.75p 401549
02/11/2020 111.25p 112.50p 97.50p 100.00p 426834
30/10/2020 115.00p 122.50p 106.25p 110.00p 278363
29/10/2020 106.25p 119.92p 103.30p 115.00p 463678
28/10/2020 115.00p 124.00p 95.50p 106.25p 758465
27/10/2020 111.25p 154.65p 82.25p 115.00p 3712871
26/10/2020 89.75p 124.35p 89.75p 111.25p 1977508
23/10/2020 71.50p 95.00p 71.00p 88.25p 1531046
22/10/2020 70.25p 72.00p 67.73p 71.50p 193947
21/10/2020 65.25p 71.50p 64.05p 70.25p 288543
20/10/2020 58.75p 66.48p 58.25p 65.25p 218106
19/10/2020 63.75p 64.50p 53.25p 58.75p 786210
16/10/2020 68.25p 69.70p 60.55p 63.75p 649286
15/10/2020 69.00p 74.40p 67.50p 68.25p 376928
14/10/2020 71.25p 76.50p 63.50p 69.00p 513787
13/10/2020 78.75p 80.00p 61.00p 71.25p 1416786
12/10/2020 48.00p 77.50p 47.55p 76.50p 3296384
09/10/2020 45.50p 48.46p 45.12p 48.00p 408305
08/10/2020 42.00p 47.85p 41.52p 45.50p 813805
07/10/2020 41.25p 41.60p 39.38p 40.50p 107678
06/10/2020 41.25p 41.97p 40.83p 41.25p 36557
05/10/2020 40.25p 43.70p 38.62p 42.00p 158314
02/10/2020 39.75p 40.72p 38.80p 40.25p 79444
01/10/2020 40.25p 40.83p 39.00p 39.75p 34419
30/09/2020 40.25p 41.00p 39.25p 40.25p 40673
29/09/2020 39.75p 41.00p 38.55p 40.25p 70642
28/09/2020 35.50p 41.00p 35.50p 39.75p 169756
25/09/2020 35.75p 36.65p 35.13p 35.50p 94962
24/09/2020 37.50p 37.50p 35.30p 35.75p 97491
23/09/2020 37.75p 38.50p 35.50p 37.50p 186451
22/09/2020 39.00p 39.11p 36.88p 37.75p 141140
21/09/2020 40.00p 40.90p 38.28p 39.00p 114013
18/09/2020 41.00p 41.50p 38.62p 40.00p 179682
17/09/2020 41.75p 42.34p 40.20p 41.00p 87951
16/09/2020 43.75p 43.75p 41.65p 41.75p 86808
15/09/2020 43.25p 43.97p 42.50p 43.75p 116685
14/09/2020 43.75p 44.50p 42.52p 43.25p 94330
11/09/2020 43.25p 45.00p 42.87p 43.75p 126198
10/09/2020 43.25p 44.00p 42.85p 43.25p 77292
09/09/2020 43.25p 44.00p 42.50p 43.25p 60720
08/09/2020 44.00p 44.40p 42.50p 43.25p 75543
07/09/2020 44.00p 45.00p 43.25p 44.00p 144502
04/09/2020 40.00p 45.00p 39.80p 44.00p 188998
03/09/2020 42.75p 42.75p 39.10p 40.00p 186605
02/09/2020 42.75p 43.35p 41.63p 42.75p 84712
01/09/2020 44.25p 45.38p 41.50p 42.75p 155759
28/08/2020 45.75p 49.40p 43.52p 44.25p 603918
27/08/2020 37.25p 46.00p 36.75p 45.75p 566604
26/08/2020 37.75p 37.75p 36.52p 37.25p 138145
25/08/2020 39.25p 39.35p 36.80p 37.75p 176268
24/08/2020 39.50p 39.70p 38.50p 39.25p 150401
21/08/2020 40.25p 41.00p 39.50p 39.50p 136263
20/08/2020 40.50p 40.87p 38.89p 40.25p 157121
19/08/2020 42.00p 42.25p 40.00p 40.50p 231227
18/08/2020 44.25p 44.25p 41.53p 42.00p 178811
17/08/2020 44.25p 45.45p 43.12p 44.25p 105655
14/08/2020 42.75p 45.45p 42.10p 44.25p 166131
13/08/2020 41.50p 43.50p 41.22p 42.75p 175990
12/08/2020 44.25p 44.97p 40.50p 41.50p 245121
11/08/2020 46.50p 46.50p 42.50p 44.25p 366140
10/08/2020 46.00p 46.55p 44.50p 45.00p 173322
07/08/2020 43.25p 46.61p 43.05p 46.00p 337272
06/08/2020 44.75p 45.85p 42.50p 43.25p 193622
05/08/2020 44.75p 47.48p 44.00p 44.75p 239778
04/08/2020 45.50p 47.20p 43.50p 44.75p 230416
03/08/2020 46.75p 47.70p 43.50p 45.50p 248384
31/07/2020 45.75p 49.50p 44.63p 46.75p 888277
30/07/2020 40.25p 49.25p 40.25p 44.75p 997931
29/07/2020 44.00p 44.00p 37.30p 37.30p 549732
28/07/2020 47.75p 47.75p 42.54p 44.00p 525295
27/07/2020 47.00p 49.92p 45.00p 47.25p 1241117
24/07/2020 39.75p 54.00p 39.75p 44.50p 3106324
23/07/2020 33.25p 40.75p 32.78p 37.50p 941786
22/07/2020 27.50p 47.50p 27.13p 33.75p 3226144
21/07/2020 27.50p 28.00p 27.05p 27.50p 91332
20/07/2020 28.75p 28.98p 27.00p 27.50p 247642
17/07/2020 27.50p 29.12p 27.50p 28.75p 110662
16/07/2020 27.00p 27.50p 26.55p 27.50p 45462
15/07/2020 26.25p 27.00p 26.25p 27.00p 118090
14/07/2020 26.50p 26.60p 25.58p 26.25p 105902
13/07/2020 25.25p 26.95p 25.00p 26.50p 143086
10/07/2020 25.50p 25.70p 25.00p 25.25p 93523
09/07/2020 25.50p 25.92p 25.05p 25.50p 74587
08/07/2020 25.50p 25.99p 25.39p 25.50p 49359
07/07/2020 25.50p 25.99p 25.00p 25.50p 145800
06/07/2020 25.50p 25.85p 25.05p 25.50p 87067
03/07/2020 25.75p 25.99p 25.25p 25.50p 83035
02/07/2020 26.00p 26.00p 25.02p 25.75p 122632
01/07/2020 26.25p 26.50p 25.50p 26.00p 110377
30/06/2020 27.00p 27.00p 25.65p 26.25p 191524
29/06/2020 26.75p 27.00p 26.50p 27.00p 63799
26/06/2020 26.75p 26.85p 26.00p 26.75p 99419
25/06/2020 26.50p 27.35p 25.66p 26.75p 129191
24/06/2020 26.25p 26.87p 25.83p 26.50p 114234
23/06/2020 27.75p 27.89p 26.10p 26.25p 79575
22/06/2020 28.00p 29.00p 27.50p 27.75p 114753
19/06/2020 28.00p 28.20p 27.60p 28.00p 41290
18/06/2020 28.00p 28.45p 26.66p 28.00p 169522
17/06/2020 26.00p 29.25p 25.60p 28.00p 415815
16/06/2020 25.25p 26.45p 25.15p 26.00p 181189
15/06/2020 26.25p 26.30p 25.06p 25.25p 252541
12/06/2020 26.75p 26.98p 26.00p 26.25p 229838
11/06/2020 26.25p 27.35p 26.00p 26.75p 332550
10/06/2020 27.25p 27.35p 26.00p 26.25p 278378
09/06/2020 29.00p 29.00p 27.00p 27.25p 253389
08/06/2020 28.75p 29.25p 28.00p 29.00p 271503
05/06/2020 28.25p 29.40p 28.00p 28.75p 319643
04/06/2020 28.75p 29.00p 28.00p 28.25p 400841
03/06/2020 31.25p 31.63p 28.00p 28.25p 1185452
02/06/2020 35.25p 35.60p 33.60p 35.00p 76368
01/06/2020 34.75p 36.00p 34.75p 35.25p 45046
29/05/2020 38.00p 38.25p 34.75p 34.75p 198625
28/05/2020 37.25p 39.50p 37.00p 38.00p 122987
27/05/2020 36.75p 38.67p 36.10p 37.25p 302071
26/05/2020 34.75p 39.50p 34.75p 36.00p 201025
22/05/2020 34.25p 34.42p 31.60p 34.25p 316421
21/05/2020 35.50p 35.89p 33.55p 34.25p 174510
20/05/2020 36.50p 36.78p 35.05p 35.50p 69473
19/05/2020 36.75p 36.95p 36.00p 36.50p 116366
18/05/2020 35.00p 37.85p 35.00p 36.75p 174358
15/05/2020 31.75p 37.00p 31.56p 35.50p 241531
14/05/2020 34.25p 34.45p 30.00p 31.75p 289770
13/05/2020 37.75p 38.14p 33.25p 34.25p 297259
12/05/2020 37.00p 38.50p 37.00p 37.75p 110796
11/05/2020 39.75p 40.50p 36.25p 37.00p 350011
07/05/2020 42.00p 45.50p 39.00p 39.25p 273461
06/05/2020 44.75p 45.95p 40.30p 42.00p 321758
05/05/2020 41.75p 46.00p 41.00p 43.75p 445085
04/05/2020 43.00p 43.97p 38.75p 41.60p 351497
01/05/2020 45.50p 48.75p 37.95p 38.75p 860425
30/04/2020 40.75p 55.00p 40.75p 43.25p 1610260
29/04/2020 39.50p 52.50p 39.00p 40.75p 1192530
28/04/2020 29.25p 41.42p 29.25p 39.50p 1166395
27/04/2020 30.75p 32.25p 28.10p 29.25p 593317
24/04/2020 33.75p 33.75p 28.84p 30.75p 378996
23/04/2020 35.75p 39.00p 32.57p 33.75p 399706
22/04/2020 35.75p 36.00p 26.05p 35.75p 1009081
21/04/2020 45.00p 45.75p 35.41p 35.75p 730101
20/04/2020 38.75p 48.75p 38.75p 45.00p 918269
17/04/2020 34.25p 47.25p 34.25p 38.75p 1402358
16/04/2020 26.00p 37.50p 26.00p 34.25p 1159454
15/04/2020 24.25p 34.90p 20.50p 26.00p 1034106
14/04/2020 18.25p 26.62p 18.25p 24.25p 1087320
09/04/2020 16.75p 18.85p 15.50p 18.25p 146025
08/04/2020 17.00p 17.48p 16.50p 16.75p 238526
07/04/2020 17.25p 17.97p 16.18p 17.00p 50258
06/04/2020 18.50p 19.22p 16.00p 17.25p 670856
03/04/2020 18.50p 19.46p 17.54p 18.50p 43899
02/04/2020 18.25p 19.23p 17.75p 18.50p 72651
01/04/2020 19.00p 20.00p 17.55p 18.25p 138302
31/03/2020 20.50p 20.98p 18.10p 19.00p 284258
30/03/2020 18.25p 22.48p 18.23p 20.50p 493967
27/03/2020 14.50p 19.50p 14.50p 18.25p 356959
26/03/2020 15.25p 16.23p 13.75p 14.50p 512114
25/03/2020 12.25p 13.38p 12.25p 13.00p 65343
24/03/2020 12.75p 13.40p 12.13p 12.25p 60764
23/03/2020 13.25p 13.25p 11.00p 12.75p 229679
20/03/2020 12.50p 14.50p 11.80p 13.50p 144862
19/03/2020 12.50p 13.40p 11.63p 12.50p 33127
18/03/2020 12.00p 13.00p 11.50p 12.50p 138482
17/03/2020 13.25p 13.90p 11.50p 12.25p 232436
16/03/2020 14.25p 15.40p 12.50p 13.25p 207226
13/03/2020 13.50p 15.50p 13.50p 14.25p 167148
12/03/2020 15.75p 16.49p 13.11p 13.50p 373336
11/03/2020 15.75p 16.49p 15.15p 15.25p 149445
10/03/2020 16.75p 16.75p 15.75p 15.75p 141635
09/03/2020 16.75p 17.50p 15.50p 16.75p 137855
06/03/2020 19.25p 19.25p 16.00p 17.25p 118526
05/03/2020 19.25p 19.80p 17.80p 19.25p 140251
04/03/2020 19.25p 19.83p 17.52p 19.25p 61750
03/03/2020 17.75p 19.49p 17.13p 19.25p 155873
02/03/2020 15.75p 17.91p 15.75p 17.75p 119814
28/02/2020 16.25p 16.47p 15.24p 15.75p 86220
27/02/2020 16.25p 16.63p 16.01p 16.25p 121222
26/02/2020 16.75p 16.75p 16.10p 16.25p 148365
25/02/2020 18.00p 18.15p 16.01p 16.75p 138892
24/02/2020 18.25p 18.99p 17.50p 18.00p 71964
21/02/2020 18.25p 19.00p 17.75p 18.25p 102952

*Close Price adjusted for both dividends and splits