Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Sareum Holdings Historic Prices

 
     
Date Open High Low Close Volume
Oct 22, 2019 0.34 0.35 0.33 0.35 1,052,129
Oct 21, 2019 0.33 0.34 0.33 0.34 3,951,688
Oct 18, 2019 0.35 0.36 0.33 0.35 4,413,918
Oct 17, 2019 0.32 0.35 0.32 0.34 6,114,901
Oct 16, 2019 0.33 0.33 0.31 0.32 3,157,044
Oct 15, 2019 0.33 0.34 0.31 0.32 2,266,723
Oct 14, 2019 0.33 0.34 0.33 0.34 1,571,675
Oct 11, 2019 0.35 0.35 0.33 0.34 6,104,985
Oct 10, 2019 0.34 0.35 0.33 0.34 3,712,596
Oct 9, 2019 0.34 0.36 0.34 0.35 3,203,754
Oct 8, 2019 0.36 0.37 0.36 0.37 10,938,241
Oct 7, 2019 0.37 0.37 0.36 0.37 6,935,574
Oct 4, 2019 0.38 0.38 0.36 0.37 4,367,417
Oct 3, 2019 0.37 0.39 0.36 0.38 3,495,894
Oct 2, 2019 0.37 0.39 0.37 0.39 1,350,016
Oct 1, 2019 0.37 0.40 0.37 0.38 4,160,057
Sep 30, 2019 0.38 0.41 0.37 0.39 9,463,607
Sep 27, 2019 0.33 0.39 0.33 0.39 19,677,555
Sep 26, 2019 0.31 0.32 0.30 0.32 5,154,250
Sep 25, 2019 0.31 0.32 0.31 0.31 62,750
Sep 24, 2019 0.32 0.32 0.31 0.31 466,599
Sep 23, 2019 0.31 0.32 0.31 0.31 2,786,006
Sep 20, 2019 0.31 0.32 0.31 0.31 1,472,909
Sep 19, 2019 0.31 0.32 0.30 0.31 3,131,871
Sep 18, 2019 0.34 0.34 0.32 0.33 3,308,742
Sep 17, 2019 0.35 0.35 0.32 0.34 2,038,037
Sep 16, 2019 0.33 0.35 0.33 0.34 2,650,641
Sep 13, 2019 0.30 0.35 0.30 0.34 5,313,597
Sep 12, 2019 0.30 0.31 0.30 0.31 2,308,458
Sep 11, 2019 0.32 0.32 0.30 0.31 3,688,566
Sep 10, 2019 0.30 0.31 0.30 0.31 2,670,135
Sep 9, 2019 0.30 0.32 0.30 0.31 2,168,078
Sep 6, 2019 0.30 0.32 0.30 0.32 1,875,402
Sep 5, 2019 0.30 0.32 0.30 0.32 2,648,439
Sep 4, 2019 0.34 0.34 0.30 0.32 8,342,763
Sep 3, 2019 0.34 0.34 0.34 0.34 326,191
Sep 2, 2019 0.34 0.34 0.33 0.34 1,784,265
Aug 30, 2019 0.36 0.36 0.32 0.34 6,908,910
Aug 29, 2019 0.35 0.35 0.33 0.35 6,611,989
Aug 28, 2019 0.33 0.33 0.32 0.33 1,928,388
Aug 27, 2019 0.36 0.37 0.30 0.32 11,751,041
Aug 26, 2019 0.34 0.00 0.00 0.36 0
Aug 22, 2019 0.35 0.36 0.34 0.35 2,037,123
Aug 21, 2019 0.34 0.37 0.34 0.36 3,556,570
Aug 20, 2019 0.33 0.35 0.33 0.34 2,692,572
Aug 19, 2019 0.33 0.35 0.33 0.34 4,152,710
Aug 16, 2019 0.31 0.32 0.31 0.33 7,653,350
Aug 15, 2019 0.32 0.33 0.31 0.32 4,380,844
Aug 14, 2019 0.31 0.33 0.31 0.33 4,428,344
Aug 13, 2019 0.33 0.33 0.31 0.32 1,338,659
Showing 1 to 50 of 260