Sareum Holdings (SAR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits