Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/02/2020 18.75p 18.75p 17.80p 18.25p 44859
19/02/2020 20.00p 20.98p 18.50p 18.75p 124299
18/02/2020 20.00p 20.45p 19.36p 20.00p 48884
17/02/2020 19.75p 20.70p 18.75p 20.00p 54188
14/02/2020 20.00p 20.50p 18.66p 19.75p 36532
13/02/2020 18.75p 20.70p 18.30p 20.00p 64820
12/02/2020 18.75p 19.59p 18.05p 18.75p 73280
11/02/2020 19.25p 19.59p 18.53p 18.75p 27198
10/02/2020 20.25p 20.30p 18.52p 19.25p 219259
07/02/2020 20.25p 20.70p 19.37p 20.25p 24549
06/02/2020 18.75p 20.84p 18.30p 20.25p 67959
05/02/2020 19.00p 19.45p 18.08p 18.75p 32524
04/02/2020 20.25p 20.25p 18.67p 19.00p 54712
03/02/2020 20.50p 20.50p 19.63p 20.25p 45996
31/01/2020 20.50p 21.00p 20.00p 20.50p 63446
30/01/2020 20.00p 21.00p 19.10p 20.50p 70265
29/01/2020 19.50p 20.63p 19.10p 20.00p 52788
28/01/2020 20.75p 21.05p 19.05p 19.50p 81696
27/01/2020 19.75p 21.20p 19.75p 20.75p 80349
24/01/2020 19.75p 20.40p 19.30p 19.75p 54593
23/01/2020 20.75p 20.75p 19.75p 19.75p 71847
22/01/2020 21.00p 21.00p 20.20p 20.75p 69184
21/01/2020 22.00p 22.00p 20.44p 21.00p 134119
20/01/2020 22.50p 22.72p 21.50p 22.00p 120709
17/01/2020 23.25p 23.90p 22.11p 22.50p 100022
16/01/2020 23.50p 23.50p 22.07p 23.25p 141176
15/01/2020 23.00p 25.00p 23.00p 23.50p 100514
14/01/2020 21.75p 23.50p 21.38p 23.00p 116205
13/01/2020 21.25p 22.45p 21.12p 21.75p 159198
10/01/2020 18.50p 23.50p 18.12p 21.25p 469348
09/01/2020 17.75p 18.50p 17.75p 18.50p 32148
08/01/2020 17.50p 17.95p 17.25p 17.75p 92819
07/01/2020 17.50p 17.95p 17.35p 17.50p 5336
06/01/2020 17.75p 18.50p 17.03p 17.50p 46804
03/01/2020 18.00p 18.50p 17.78p 18.00p 50891
02/01/2020 17.75p 18.12p 17.58p 18.00p 41934
31/12/2019 17.75p 17.95p 17.56p 17.75p 23274
30/12/2019 18.00p 18.12p 17.53p 17.75p 27531
27/12/2019 18.00p 18.00p 17.52p 18.00p 4600
24/12/2019 18.00p 18.50p 18.00p 18.00p 17103
23/12/2019 17.25p 18.22p 16.05p 18.00p 50842
20/12/2019 17.25p 18.50p 16.53p 17.75p 157438
19/12/2019 17.25p 17.95p 16.75p 17.25p 54084
18/12/2019 17.25p 18.00p 16.53p 17.25p 61427
17/12/2019 16.25p 19.37p 15.78p 17.25p 401046
16/12/2019 21.25p 22.00p 20.56p 21.75p 52832
13/12/2019 21.25p 21.50p 20.00p 21.25p 63045
12/12/2019 21.75p 22.50p 20.55p 21.25p 21876
11/12/2019 21.25p 22.50p 21.16p 21.75p 64313
10/12/2019 23.75p 24.00p 20.63p 21.25p 128446
09/12/2019 21.25p 25.00p 20.04p 23.75p 246177
06/12/2019 20.75p 22.50p 20.66p 21.25p 83731
05/12/2019 21.25p 22.50p 20.07p 20.75p 42718
04/12/2019 18.75p 21.45p 18.55p 20.75p 102092
03/12/2019 18.25p 19.50p 17.75p 18.75p 112764
02/12/2019 18.25p 18.80p 17.65p 18.25p 49522
29/11/2019 18.25p 18.85p 17.65p 18.25p 9484
28/11/2019 18.75p 19.50p 17.61p 18.25p 111097
27/11/2019 18.00p 19.60p 17.60p 19.25p 146461
26/11/2019 18.00p 18.50p 17.50p 18.00p 52120
25/11/2019 18.00p 18.48p 17.50p 18.00p 48673
22/11/2019 18.50p 19.00p 17.61p 18.00p 57789
21/11/2019 20.25p 20.75p 18.00p 18.50p 50794
20/11/2019 19.00p 21.95p 19.00p 20.25p 146444
19/11/2019 18.50p 20.50p 18.08p 19.00p 373965
18/11/2019 17.25p 19.20p 17.25p 18.50p 169360
15/11/2019 17.00p 17.93p 16.61p 17.25p 186832
14/11/2019 17.25p 17.25p 16.55p 17.00p 32194
13/11/2019 17.50p 18.00p 16.88p 17.25p 22869
12/11/2019 17.00p 18.25p 16.58p 17.50p 93982
11/11/2019 17.00p 17.85p 16.50p 17.00p 65458
08/11/2019 17.25p 17.45p 16.50p 17.00p 59239
07/11/2019 17.75p 17.95p 17.00p 17.25p 21548
06/11/2019 17.50p 18.18p 16.75p 17.75p 65113
05/11/2019 17.00p 18.18p 16.50p 17.50p 50265
04/11/2019 17.00p 17.45p 16.61p 17.00p 22521
01/11/2019 17.00p 17.50p 16.11p 17.00p 43431
31/10/2019 17.75p 17.75p 16.50p 17.00p 46078
30/10/2019 17.50p 18.50p 16.60p 17.75p 84441
29/10/2019 16.25p 16.75p 15.50p 16.75p 156506
28/10/2019 16.75p 16.93p 15.98p 16.25p 59497
25/10/2019 17.25p 17.25p 16.00p 16.75p 47714
24/10/2019 17.25p 17.25p 16.50p 17.25p 20600
23/10/2019 17.25p 17.25p 16.50p 17.25p 38935
22/10/2019 17.00p 17.48p 16.25p 17.25p 21043
21/10/2019 17.25p 17.25p 16.50p 17.00p 79034
18/10/2019 16.75p 17.93p 16.50p 17.25p 88278
17/10/2019 16.00p 17.37p 16.00p 16.75p 122298
16/10/2019 16.00p 16.25p 15.50p 15.75p 63141
15/10/2019 17.00p 17.00p 15.50p 16.00p 45334
14/10/2019 16.75p 17.00p 16.53p 17.00p 31434
11/10/2019 17.00p 17.25p 16.50p 16.75p 122100
10/10/2019 17.25p 17.50p 16.55p 17.00p 74252
09/10/2019 18.50p 18.50p 16.75p 17.25p 44075
08/10/2019 18.50p 18.50p 18.00p 18.50p 218765
07/10/2019 18.50p 18.70p 18.00p 18.50p 94286
04/10/2019 19.00p 19.24p 18.00p 18.50p 87348
03/10/2019 19.25p 19.50p 18.10p 19.00p 69918
02/10/2019 19.00p 19.60p 18.25p 19.25p 27000
01/10/2019 19.25p 19.92p 18.25p 19.00p 83201
30/09/2019 19.25p 20.70p 18.73p 19.25p 152469
27/09/2019 17.00p 19.72p 16.55p 19.25p 316748
26/09/2019 15.50p 16.00p 14.75p 15.75p 103085
25/09/2019 15.50p 15.95p 15.50p 15.50p 1255
24/09/2019 15.50p 15.95p 15.50p 15.50p 9332
23/09/2019 15.50p 16.00p 15.43p 15.50p 55720
20/09/2019 15.50p 15.95p 15.30p 15.50p 29458
19/09/2019 16.50p 16.50p 15.00p 15.50p 62637
18/09/2019 16.75p 17.20p 16.00p 16.50p 66175
17/09/2019 17.00p 17.35p 16.02p 16.75p 40761
16/09/2019 16.75p 17.45p 16.50p 17.00p 53013
13/09/2019 15.25p 17.40p 15.13p 16.75p 106272
12/09/2019 15.25p 15.50p 15.03p 15.25p 46169
11/09/2019 15.25p 15.93p 14.81p 15.25p 73771
10/09/2019 15.50p 15.50p 15.05p 15.25p 53403
09/09/2019 15.75p 15.87p 15.00p 15.50p 43362
06/09/2019 15.75p 16.20p 15.08p 15.75p 37508
05/09/2019 15.75p 15.95p 15.08p 15.75p 2969
04/09/2019 17.00p 17.00p 15.00p 15.75p 166855
03/09/2019 17.00p 17.00p 17.00p 17.00p 6524
02/09/2019 17.00p 17.10p 16.60p 17.00p 35685
30/08/2019 17.25p 18.00p 15.75p 17.00p 118178
29/08/2019 16.25p 17.50p 16.25p 17.25p 74786
28/08/2019 16.00p 16.45p 16.00p 16.25p 38568
27/08/2019 17.75p 18.50p 15.00p 16.00p 175021
23/08/2019 17.25p 18.22p 17.16p 17.75p 73234
22/08/2019 18.00p 18.00p 16.90p 17.25p 40460
21/08/2019 17.00p 18.37p 16.88p 18.00p 71131
20/08/2019 17.00p 17.37p 16.50p 17.00p 53851
19/08/2019 16.25p 17.50p 16.25p 17.00p 83054
16/08/2019 16.00p 16.25p 15.50p 16.25p 73233
15/08/2019 16.25p 16.25p 15.65p 16.00p 87617
14/08/2019 16.00p 16.40p 15.50p 16.25p 88567
13/08/2019 16.00p 16.50p 15.50p 16.00p 29433
12/08/2019 13.50p 16.45p 13.00p 16.00p 343571
09/08/2019 15.50p 16.00p 13.00p 13.50p 605400
08/08/2019 19.00p 19.50p 14.55p 15.50p 291033
07/08/2019 18.50p 19.50p 18.38p 19.00p 107507
06/08/2019 20.25p 20.25p 18.25p 18.50p 63310
05/08/2019 20.25p 20.67p 20.06p 20.25p 26472
02/08/2019 20.25p 20.93p 19.89p 20.25p 77591
01/08/2019 20.50p 20.95p 19.88p 20.25p 94447
31/07/2019 19.25p 22.00p 19.25p 20.50p 288135
30/07/2019 18.50p 19.50p 18.05p 19.25p 137526
29/07/2019 18.75p 18.75p 18.44p 18.50p 46677
26/07/2019 18.50p 19.00p 17.51p 18.75p 122088
25/07/2019 18.75p 18.80p 18.50p 18.50p 38738
24/07/2019 18.75p 18.80p 18.11p 18.75p 48378
23/07/2019 18.75p 19.00p 18.51p 18.75p 102383
22/07/2019 19.50p 19.67p 18.50p 18.75p 82183
19/07/2019 19.75p 20.00p 19.00p 19.50p 100412
18/07/2019 19.75p 20.00p 19.75p 19.75p 26961
17/07/2019 19.75p 20.00p 19.50p 19.75p 35568
16/07/2019 20.50p 21.00p 19.50p 19.75p 163769
15/07/2019 20.50p 20.75p 20.00p 20.50p 105731
12/07/2019 21.00p 21.00p 19.15p 20.50p 145573
11/07/2019 21.25p 21.25p 20.50p 21.00p 35829
10/07/2019 21.25p 21.25p 21.00p 21.25p 13423
09/07/2019 21.25p 21.50p 21.00p 21.25p 25145
08/07/2019 21.25p 21.50p 21.00p 21.25p 83029
05/07/2019 21.75p 21.90p 20.50p 21.25p 57888
04/07/2019 22.25p 22.25p 21.50p 21.75p 55998
03/07/2019 22.25p 22.50p 22.05p 22.25p 30731
02/07/2019 21.75p 22.50p 21.60p 22.25p 354592
01/07/2019 21.75p 22.50p 21.15p 21.75p 95071
28/06/2019 21.25p 22.00p 20.79p 21.75p 119917
27/06/2019 20.75p 22.40p 19.11p 21.25p 202162
26/06/2019 21.25p 21.98p 20.00p 21.25p 601824
25/06/2019 27.50p 30.00p 26.44p 27.50p 8751
24/06/2019 28.75p 30.00p 25.00p 27.50p 99396
21/06/2019 27.50p 30.00p 25.81p 28.75p 69582
20/06/2019 26.25p 29.50p 26.25p 27.50p 140860
19/06/2019 26.25p 27.33p 26.00p 26.25p 34038
18/06/2019 26.25p 27.40p 26.00p 26.25p 19932
17/06/2019 26.25p 27.50p 26.00p 26.25p 33060
14/06/2019 27.50p 28.35p 26.25p 26.25p 40246
13/06/2019 27.50p 28.50p 25.78p 27.50p 104052
12/06/2019 26.25p 27.45p 25.75p 26.25p 133994
11/06/2019 28.00p 30.00p 26.77p 27.00p 87573
10/06/2019 28.75p 28.85p 27.60p 28.00p 74031
07/06/2019 28.00p 29.47p 27.50p 28.00p 54960
06/06/2019 28.00p 28.50p 27.51p 28.00p 102408
05/06/2019 30.00p 31.50p 27.78p 28.00p 119310
04/06/2019 31.25p 32.20p 27.75p 28.75p 133922
03/06/2019 31.25p 37.08p 30.06p 30.50p 456274
31/05/2019 28.75p 31.00p 28.13p 29.75p 101195
30/05/2019 30.50p 30.50p 27.50p 28.75p 104713
29/05/2019 30.50p 30.85p 30.00p 30.50p 33465
28/05/2019 31.25p 31.25p 30.00p 30.50p 52204
24/05/2019 31.25p 32.50p 30.00p 31.25p 35891
23/05/2019 30.50p 31.40p 30.03p 31.25p 92570
22/05/2019 31.00p 31.87p 30.27p 30.50p 46616
21/05/2019 31.25p 32.06p 30.11p 31.00p 86884
20/05/2019 32.50p 32.75p 30.75p 30.75p 80453
17/05/2019 33.75p 33.75p 30.77p 32.50p 29857
16/05/2019 32.50p 36.65p 32.40p 32.40p 144874
15/05/2019 31.25p 32.50p 30.56p 32.50p 67597
14/05/2019 32.50p 32.95p 30.25p 31.25p 56776
13/05/2019 33.75p 33.75p 32.50p 32.50p 80172
10/05/2019 33.25p 34.38p 32.50p 33.75p 66110

*Close Price adjusted for both dividends and splits