- Share Prices
Sareum Holdings PLC (SAR)
11.15p-3.35 (-23.14%)28 Mar 2024, 12:13
Sareum Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 14.50p | 14.90p | 14.00p | 14.50p | 349,445 |
Mar 26, 2024 | 14.00p | 16.50p | 14.00p | 14.50p | 1,426,365 |
Mar 25, 2024 | 16.50p | 16.80p | 12.60p | 14.00p | 888,906 |
Mar 22, 2024 | 18.00p | 19.00p | 15.00p | 16.50p | 545,259 |
Mar 21, 2024 | 17.00p | 19.00p | 16.11p | 18.00p | 300,832 |
Mar 20, 2024 | 17.00p | 19.00p | 15.55p | 17.00p | 394,910 |
Mar 19, 2024 | 18.50p | 19.70p | 15.60p | 17.00p | 603,178 |
Mar 18, 2024 | 21.50p | 23.00p | 16.50p | 18.50p | 612,020 |
Mar 15, 2024 | 24.00p | 25.00p | 20.50p | 21.50p | 445,911 |
Mar 14, 2024 | 22.50p | 25.00p | 20.00p | 24.00p | 346,049 |
Mar 13, 2024 | 25.00p | 29.20p | 18.56p | 22.50p | 1,092,091 |
Mar 12, 2024 | 35.00p | 40.00p | 26.00p | 27.50p | 354,285 |
Mar 11, 2024 | 35.00p | 35.90p | 32.00p | 35.00p | 36,598 |
Mar 8, 2024 | 35.00p | 36.40p | 30.00p | 35.00p | 120,500 |
Mar 7, 2024 | 35.00p | 36.40p | 30.00p | 35.00p | 31,335 |
Mar 6, 2024 | 35.00p | 36.44p | 31.00p | 35.00p | 86,048 |
Mar 5, 2024 | 35.00p | 38.50p | 33.20p | 35.00p | 82,884 |
Mar 4, 2024 | 35.00p | 39.10p | 32.00p | 32.00p | 100,958 |
Mar 1, 2024 | 35.00p | 39.40p | 32.00p | 35.00p | 52,932 |
Feb 29, 2024 | 35.00p | 40.00p | 32.81p | 35.00p | 208,317 |
Feb 28, 2024 | 32.50p | 37.50p | 30.50p | 35.00p | 193,118 |
Feb 27, 2024 | 35.00p | 36.70p | 31.00p | 32.50p | 173,166 |
Feb 26, 2024 | 37.50p | 40.00p | 35.00p | 35.00p | 56,421 |
Feb 23, 2024 | 40.00p | 45.00p | 35.10p | 37.50p | 56,285 |
Feb 22, 2024 | 40.00p | 43.00p | 35.00p | 40.00p | 111,639 |
Feb 21, 2024 | 40.00p | 45.00p | 38.11p | 40.00p | 130,471 |
Feb 20, 2024 | 35.00p | 43.80p | 33.33p | 40.00p | 327,801 |
Feb 19, 2024 | 32.50p | 37.50p | 30.00p | 30.00p | 301,421 |
Feb 16, 2024 | 40.00p | 42.90p | 28.05p | 32.50p | 587,312 |
Feb 15, 2024 | 40.00p | 45.00p | 37.50p | 40.00p | 441,629 |
Feb 14, 2024 | 40.00p | 40.00p | 33.50p | 37.50p | 159,531 |
Feb 13, 2024 | 40.00p | 45.00p | 36.00p | 40.00p | 139,507 |
Feb 12, 2024 | 40.00p | 45.00p | 39.10p | 40.00p | 48,842 |
Feb 9, 2024 | 42.50p | 44.90p | 35.80p | 40.00p | 198,180 |
Feb 8, 2024 | 42.50p | 42.40p | 40.00p | 42.50p | 102,434 |
Feb 7, 2024 | 42.50p | 42.65p | 40.00p | 42.50p | 106,084 |
Feb 6, 2024 | 45.00p | 43.00p | 35.00p | 42.50p | 142,013 |
Feb 5, 2024 | 46.50p | 46.00p | 40.00p | 45.00p | 37,104 |
Feb 2, 2024 | 46.50p | 45.50p | 43.00p | 46.50p | 45,801 |
Feb 1, 2024 | 46.50p | 46.00p | 43.20p | 46.50p | 29,329 |
Jan 31, 2024 | 47.50p | 46.90p | 43.40p | 46.50p | 65,630 |
Jan 30, 2024 | 49.00p | 50.00p | 45.00p | 47.50p | 87,801 |
Jan 29, 2024 | 51.50p | 51.00p | 48.00p | 49.00p | 52,862 |
Jan 26, 2024 | 51.50p | 51.50p | 48.30p | 51.50p | 27,251 |
Jan 25, 2024 | 51.50p | 52.00p | 48.81p | 50.00p | 52,972 |
Jan 24, 2024 | 51.50p | 50.55p | 48.69p | 51.50p | 19,950 |
Jan 23, 2024 | 51.50p | 50.85p | 48.51p | 51.50p | 33,189 |
Jan 22, 2024 | 52.50p | 52.00p | 47.41p | 49.00p | 245,790 |
Jan 19, 2024 | 53.50p | 54.13p | 50.00p | 52.50p | 50,493 |
Jan 18, 2024 | 53.50p | 56.40p | 53.00p | 53.50p | 41,660 |