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 23, 2020 1.4388 1.90 1.42 1.765 134,515,775
Oct 22, 2020 1.4295 1.44 1.3545 1.43 14,756,463
Oct 21, 2020 1.324 1.43 1.281 1.405 25,010,108
Oct 20, 2020 1.165 1.3295 1.165 1.305 16,811,586
Oct 19, 2020 1.29 1.29 1.065 1.175 59,299,022
Oct 16, 2020 1.356 1.394 1.211 1.275 48,580,509
Oct 15, 2020 1.38 1.488 1.35 1.365 31,526,642
Oct 14, 2020 1.4025 1.53 1.27 1.38 40,124,946
Oct 13, 2020 1.555 1.60 1.22 1.425 124,592,899
Oct 12, 2020 0.9668 1.55 0.951 1.53 276,765,549
Oct 9, 2020 0.915 0.9692 0.9025 0.96 32,765,392
Oct 8, 2020 0.8496 0.957 0.8304 0.91 55,852,571
Oct 7, 2020 0.832 0.832 0.7875 0.81 6,383,905
Oct 6, 2020 0.8225 0.8394 0.8166 0.825 3,997,147
Oct 5, 2020 0.7906 0.874 0.7725 0.84 13,060,010
Oct 2, 2020 0.8011 0.8144 0.776 0.805 6,220,069
Oct 1, 2020 0.79 0.8166 0.78 0.795 1,720,936
Sep 30, 2020 0.785 0.82 0.785 0.805 6,104,300
Sep 29, 2020 0.795 0.82 0.771 0.805 4,781,350
Sep 28, 2020 0.7144 0.82 0.711 0.795 12,728,498
Sep 25, 2020 0.728 0.733 0.7025 0.71 7,833,688
Sep 24, 2020 0.74 0.7494 0.706 0.715 7,747,006
Sep 23, 2020 0.7375 0.77 0.71 0.75 12,643,494
Sep 22, 2020 0.771 0.7822 0.7375 0.755 8,805,878
Sep 21, 2020 0.80 0.818 0.7657 0.78 6,700,633
Sep 18, 2020 0.804 0.83 0.7725 0.80 12,508,357
Sep 17, 2020 0.836 0.8468 0.804 0.82 6,249,011
Sep 16, 2020 0.8525 0.867 0.833 0.835 6,340,425
Sep 15, 2020 0.8794 0.8794 0.85 0.875 8,751,073
Sep 14, 2020 0.862 0.89 0.8505 0.865 6,466,515
Sep 11, 2020 0.878 0.90 0.8575 0.875 10,136,336
Sep 10, 2020 0.88 0.88 0.857 0.865 5,702,804
Sep 9, 2020 0.85 0.88 0.85 0.865 7,199,871
Sep 8, 2020 0.865 0.888 0.85 0.865 3,777,133
Sep 7, 2020 0.90 0.90 0.865 0.88 8,001,268
Sep 4, 2020 0.796 0.90 0.796 0.88 10,449,915
Sep 3, 2020 0.8325 0.855 0.782 0.80 12,004,899
Sep 2, 2020 0.867 0.867 0.8325 0.855 4,235,595
Sep 1, 2020 0.8725 0.9075 0.83 0.855 7,787,930
Aug 31, 2020 0.95 0.00 0.00 0.885 0
Aug 28, 2020 0.95 0.988 0.8703 0.885 49,672,044
Aug 27, 2020 0.7594 0.92 0.735 0.915 33,978,413
Aug 26, 2020 0.736 0.755 0.7305 0.745 14,627,665
Aug 25, 2020 0.775 0.787 0.736 0.755 13,817,526
Aug 24, 2020 0.77 0.794 0.77 0.785 9,356,785
Aug 21, 2020 0.811 0.82 0.79 0.79 12,376,563
Aug 20, 2020 0.8004 0.8175 0.7777 0.805 15,015,364
Aug 19, 2020 0.84 0.845 0.80 0.81 16,998,224
Aug 18, 2020 0.8625 0.88 0.8306 0.84 11,757,498
Aug 17, 2020 0.865 0.909 0.8625 0.885 15,461,889
Showing 1 to 50 of 259