11.15p-3.35 (-23.14%)28 Mar 2024, 12:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Sareum Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 202414.50p14.90p14.00p14.50p349,445
Mar 26, 202414.00p16.50p14.00p14.50p1,426,365
Mar 25, 202416.50p16.80p12.60p14.00p888,906
Mar 22, 202418.00p19.00p15.00p16.50p545,259
Mar 21, 202417.00p19.00p16.11p18.00p300,832
Mar 20, 202417.00p19.00p15.55p17.00p394,910
Mar 19, 202418.50p19.70p15.60p17.00p603,178
Mar 18, 202421.50p23.00p16.50p18.50p612,020
Mar 15, 202424.00p25.00p20.50p21.50p445,911
Mar 14, 202422.50p25.00p20.00p24.00p346,049
Mar 13, 202425.00p29.20p18.56p22.50p1,092,091
Mar 12, 202435.00p40.00p26.00p27.50p354,285
Mar 11, 202435.00p35.90p32.00p35.00p36,598
Mar 8, 202435.00p36.40p30.00p35.00p120,500
Mar 7, 202435.00p36.40p30.00p35.00p31,335
Mar 6, 202435.00p36.44p31.00p35.00p86,048
Mar 5, 202435.00p38.50p33.20p35.00p82,884
Mar 4, 202435.00p39.10p32.00p32.00p100,958
Mar 1, 202435.00p39.40p32.00p35.00p52,932
Feb 29, 202435.00p40.00p32.81p35.00p208,317
Feb 28, 202432.50p37.50p30.50p35.00p193,118
Feb 27, 202435.00p36.70p31.00p32.50p173,166
Feb 26, 202437.50p40.00p35.00p35.00p56,421
Feb 23, 202440.00p45.00p35.10p37.50p56,285
Feb 22, 202440.00p43.00p35.00p40.00p111,639
Feb 21, 202440.00p45.00p38.11p40.00p130,471
Feb 20, 202435.00p43.80p33.33p40.00p327,801
Feb 19, 202432.50p37.50p30.00p30.00p301,421
Feb 16, 202440.00p42.90p28.05p32.50p587,312
Feb 15, 202440.00p45.00p37.50p40.00p441,629
Feb 14, 202440.00p40.00p33.50p37.50p159,531
Feb 13, 202440.00p45.00p36.00p40.00p139,507
Feb 12, 202440.00p45.00p39.10p40.00p48,842
Feb 9, 202442.50p44.90p35.80p40.00p198,180
Feb 8, 202442.50p42.40p40.00p42.50p102,434
Feb 7, 202442.50p42.65p40.00p42.50p106,084
Feb 6, 202445.00p43.00p35.00p42.50p142,013
Feb 5, 202446.50p46.00p40.00p45.00p37,104
Feb 2, 202446.50p45.50p43.00p46.50p45,801
Feb 1, 202446.50p46.00p43.20p46.50p29,329
Jan 31, 202447.50p46.90p43.40p46.50p65,630
Jan 30, 202449.00p50.00p45.00p47.50p87,801
Jan 29, 202451.50p51.00p48.00p49.00p52,862
Jan 26, 202451.50p51.50p48.30p51.50p27,251
Jan 25, 202451.50p52.00p48.81p50.00p52,972
Jan 24, 202451.50p50.55p48.69p51.50p19,950
Jan 23, 202451.50p50.85p48.51p51.50p33,189
Jan 22, 202452.50p52.00p47.41p49.00p245,790
Jan 19, 202453.50p54.13p50.00p52.50p50,493
Jan 18, 202453.50p56.40p53.00p53.50p41,660
Showing 1 to 50 of 253