Sareum Holdings

(SAR)
Sector: Pharmaceuticals & Biotechnology
19.75p
0.25p 1.28
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/07/2025 18.50p 20.00p 18.00p 19.50p 605,038
01/07/2025 16.00p 19.00p 16.00p 18.50p 965,779
30/06/2025 15.50p 16.50p 14.50p 16.00p 277,826
27/06/2025 15.00p 16.50p 14.50p 15.50p 116,331
26/06/2025 14.50p 15.00p 14.22p 15.00p 125,395
25/06/2025 14.50p 14.90p 14.13p 14.50p 303,720
24/06/2025 14.25p 15.00p 13.55p 14.50p 118,316
23/06/2025 14.75p 15.50p 13.61p 14.25p 394,507
20/06/2025 14.75p 15.50p 14.00p 14.75p 365,497
19/06/2025 15.75p 15.75p 13.88p 14.75p 644,119
18/06/2025 15.75p 16.17p 15.00p 15.75p 210,693
17/06/2025 14.50p 16.50p 14.35p 15.75p 423,769
16/06/2025 14.25p 15.00p 14.05p 14.50p 202,301
13/06/2025 14.00p 14.30p 13.50p 14.25p 114,839
12/06/2025 14.00p 14.50p 13.50p 14.00p 242,141
11/06/2025 14.00p 14.14p 13.66p 14.00p 256,021
10/06/2025 14.00p 14.20p 13.61p 14.00p 532,826
09/06/2025 14.25p 14.50p 13.76p 14.00p 247,995
06/06/2025 14.25p 14.40p 14.00p 14.25p 111,526
05/06/2025 14.25p 14.25p 14.00p 14.25p 137,124
04/06/2025 14.25p 14.27p 14.00p 14.25p 144,075
03/06/2025 14.25p 14.40p 14.00p 14.25p 137,354
02/06/2025 14.25p 14.50p 14.00p 14.25p 232,858
30/05/2025 15.00p 15.00p 14.00p 14.25p 411,595
29/05/2025 15.00p 16.00p 14.00p 15.00p 386,059
28/05/2025 15.00p 16.00p 14.00p 15.00p 461,699
27/05/2025 15.00p 16.00p 14.00p 15.00p 838,901
26/05/2025 15.50p 16.00p 14.50p 15.00p 180,422
23/05/2025 15.50p 16.00p 14.50p 15.00p 180,422
22/05/2025 15.50p 16.00p 15.00p 15.50p 363,916
21/05/2025 16.00p 16.75p 15.20p 15.50p 419,410
20/05/2025 16.00p 17.00p 15.00p 16.00p 495,285
19/05/2025 16.00p 16.50p 15.26p 16.00p 118,036
16/05/2025 16.25p 17.00p 15.26p 16.00p 181,650
15/05/2025 16.50p 17.00p 15.30p 16.25p 168,795
14/05/2025 17.50p 17.50p 16.00p 16.50p 331,908
13/05/2025 17.50p 18.00p 16.26p 18.00p 186,627
12/05/2025 17.50p 18.49p 16.30p 17.50p 282,965
09/05/2025 18.00p 18.49p 16.26p 17.50p 280,346
08/05/2025 17.00p 19.00p 16.92p 18.00p 175,288
07/05/2025 17.00p 18.00p 16.50p 17.00p 395,406
06/05/2025 17.00p 18.00p 16.00p 17.00p 256,933
05/05/2025 17.00p 17.79p 16.61p 17.00p 168,606
02/05/2025 17.00p 17.79p 16.61p 17.00p 168,606
01/05/2025 17.00p 18.00p 16.61p 17.00p 39,944
30/04/2025 17.50p 18.00p 16.30p 17.00p 295,845
29/04/2025 17.50p 17.50p 16.00p 17.50p 122,140
28/04/2025 16.50p 19.00p 16.00p 17.90p 767,437
25/04/2025 16.00p 17.00p 15.30p 16.00p 73,099
24/04/2025 16.00p 16.90p 15.50p 16.80p 116,355
23/04/2025 17.25p 17.63p 15.03p 16.00p 803,865
22/04/2025 17.50p 18.00p 16.50p 17.25p 78,183
21/04/2025 18.50p 19.00p 17.00p 17.50p 1,093,818
18/04/2025 18.50p 19.00p 17.00p 17.50p 1,093,818
17/04/2025 18.50p 19.00p 17.00p 17.50p 1,093,818
16/04/2025 19.00p 20.00p 18.00p 18.50p 288,121
15/04/2025 20.50p 20.60p 17.00p 19.00p 361,420
14/04/2025 17.50p 22.00p 17.50p 20.50p 1,236,023
11/04/2025 17.50p 18.25p 16.84p 17.50p 115,818
10/04/2025 17.50p 18.70p 16.10p 17.50p 265,667
09/04/2025 17.50p 17.50p 16.00p 17.50p 263,668
08/04/2025 15.50p 18.69p 14.00p 17.50p 1,667,360
07/04/2025 15.00p 16.00p 14.00p 15.00p 1,792,724
04/04/2025 13.25p 22.00p 13.25p 15.00p 2,101,229
03/04/2025 13.00p 13.50p 12.55p 13.25p 517,694
02/04/2025 13.50p 14.00p 13.00p 13.00p 519,824
01/04/2025 13.50p 14.00p 13.15p 13.50p 660,483
31/03/2025 13.00p 13.50p 12.76p 13.50p 656,079
28/03/2025 13.00p 13.50p 12.78p 13.00p 619,528
27/03/2025 12.00p 13.25p 12.00p 13.00p 1,560,165
26/03/2025 11.25p 12.50p 11.15p 12.00p 1,098,551
25/03/2025 12.25p 12.25p 11.00p 11.25p 620,654
24/03/2025 12.50p 12.50p 12.00p 12.25p 661,268
21/03/2025 12.50p 13.00p 12.02p 12.50p 557,765
20/03/2025 12.25p 13.03p 12.00p 12.50p 1,342,350
19/03/2025 12.50p 13.00p 12.00p 12.25p 1,467,664
18/03/2025 12.50p 12.79p 12.00p 12.50p 1,115,733
17/03/2025 13.50p 14.00p 12.26p 12.50p 654,645
14/03/2025 14.00p 14.33p 13.00p 13.50p 932,797
13/03/2025 13.50p 15.50p 12.50p 14.00p 6,834,082
12/03/2025 16.50p 17.00p 16.00p 16.50p 81,673
11/03/2025 16.50p 16.85p 16.10p 16.50p 75,168
10/03/2025 16.25p 16.95p 16.02p 16.50p 238,902
07/03/2025 17.00p 17.50p 16.00p 16.25p 174,301
06/03/2025 17.00p 17.14p 16.50p 17.00p 22,837
05/03/2025 17.00p 17.50p 16.50p 17.00p 108,821
04/03/2025 17.25p 17.50p 16.50p 17.00p 725,064
03/03/2025 18.00p 18.35p 17.25p 17.25p 216,970
28/02/2025 18.00p 18.40p 17.25p 18.00p 212,537
27/02/2025 18.00p 18.50p 17.52p 18.00p 257,458
26/02/2025 17.00p 18.00p 16.61p 18.00p 281,212
25/02/2025 16.50p 17.40p 16.15p 17.00p 273,533
24/02/2025 16.50p 17.00p 16.00p 16.50p 153,557
21/02/2025 17.50p 18.00p 16.50p 16.50p 126,721
20/02/2025 17.50p 18.00p 17.00p 17.50p 279,950
19/02/2025 17.50p 18.00p 17.00p 17.50p 175,321
18/02/2025 18.50p 19.00p 17.00p 17.50p 269,664
17/02/2025 19.50p 19.50p 18.15p 18.50p 149,864
14/02/2025 19.50p 19.50p 19.00p 19.50p 17,764
13/02/2025 19.50p 19.68p 19.16p 19.50p 9,008
12/02/2025 19.50p 19.85p 19.21p 19.50p 27,413
11/02/2025 20.50p 21.00p 19.21p 19.50p 101,716
10/02/2025 19.50p 20.80p 19.50p 20.50p 194,346
07/02/2025 19.50p 20.00p 18.50p 18.50p 208,915
06/02/2025 19.25p 19.99p 19.17p 19.50p 211,697
05/02/2025 19.25p 19.50p 19.08p 19.25p 91,332
04/02/2025 20.50p 20.67p 18.84p 20.50p 400,182
03/02/2025 20.50p 21.00p 20.00p 20.50p 78,631
31/01/2025 20.50p 21.00p 20.00p 20.50p 60,207
30/01/2025 21.00p 21.40p 20.00p 20.50p 300,385
29/01/2025 22.00p 23.00p 20.10p 21.00p 143,278
28/01/2025 23.00p 24.00p 21.00p 22.00p 232,048
27/01/2025 23.00p 23.00p 22.00p 23.00p 56,975
24/01/2025 23.00p 23.00p 22.00p 23.00p 61,458
23/01/2025 23.00p 24.00p 22.04p 23.00p 93,374
22/01/2025 23.00p 23.75p 22.04p 23.00p 169,681
21/01/2025 22.50p 24.00p 22.12p 23.00p 228,244
20/01/2025 22.00p 23.00p 21.25p 22.50p 97,281
17/01/2025 22.50p 23.00p 22.00p 22.00p 33,045
16/01/2025 22.50p 23.00p 22.00p 22.50p 70,252
15/01/2025 22.50p 22.89p 22.05p 22.50p 209,473
14/01/2025 22.00p 23.00p 21.21p 22.50p 198,321
13/01/2025 22.50p 22.50p 21.25p 22.00p 209,406
10/01/2025 22.50p 23.00p 22.10p 22.50p 143,330
09/01/2025 22.50p 23.00p 22.25p 22.50p 152,805
08/01/2025 24.00p 25.00p 22.25p 22.50p 178,531
07/01/2025 24.00p 25.00p 23.31p 24.00p 72,159
06/01/2025 24.00p 25.00p 23.00p 24.00p 157,034
03/01/2025 24.50p 24.50p 23.00p 24.00p 275,939