1. Share Prices

  2. Sareum Holdings PLC (SAR)

25.50p-0.50 (-1.92%)20 Sep 2024, 16:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sareum Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 20, 202426.00p27.00p25.00p25.50p123,691
Sep 19, 202426.50p27.00p25.20p26.00p93,083
Sep 18, 202426.50p26.99p25.20p26.00p411,218
Sep 17, 202428.00p28.00p26.25p26.50p86,870
Sep 16, 202427.00p29.00p26.30p28.00p466,442
Sep 13, 202426.50p27.00p26.00p26.50p27,700
Sep 12, 202428.00p27.82p25.55p26.50p122,900
Sep 11, 202428.50p29.00p26.25p28.00p98,687
Sep 10, 202429.00p30.00p27.90p28.50p62,441
Sep 9, 202429.50p31.00p28.10p29.00p94,435
Sep 6, 202429.50p30.78p28.03p29.50p149,036
Sep 5, 202429.50p30.06p29.30p29.50p106,202
Sep 4, 202429.50p30.00p29.50p29.50p80,326
Sep 3, 202429.00p30.00p28.10p29.50p39,436
Sep 2, 202430.00p31.00p28.00p29.00p191,399
Aug 30, 202428.50p28.90p27.00p28.00p139,606
Aug 29, 202428.50p28.99p28.10p28.50p64,432
Aug 28, 202428.50p29.00p28.00p28.50p135,989
Aug 27, 202428.50p29.00p27.57p28.50p81,703
Aug 23, 202429.75p30.08p27.44p28.50p307,696
Aug 22, 202429.50p31.00p28.50p29.75p69,291
Aug 21, 202430.00p31.00p28.00p29.50p40,588
Aug 20, 202430.00p31.00p29.00p30.00p62,571
Aug 19, 202430.00p31.00p29.00p30.00p40,930
Aug 16, 202430.00p30.36p29.40p30.00p53,633
Aug 15, 202430.00p30.36p29.00p30.00p31,602
Aug 14, 202430.00p29.70p29.00p30.00p48,287
Aug 13, 202430.00p30.22p29.20p30.00p56,038
Aug 12, 202430.00p31.00p29.20p30.00p23,261
Aug 9, 202430.00p30.45p29.33p30.00p87,219
Aug 8, 202429.00p30.89p29.00p30.00p441,000
Aug 7, 202427.50p30.00p27.99p29.00p205,284
Aug 6, 202429.00p30.00p26.80p27.50p301,358
Aug 5, 202430.00p30.00p28.00p29.00p369,295
Aug 2, 202430.00p31.00p29.00p30.00p124,483
Aug 1, 202431.00p31.00p29.40p30.00p74,731
Jul 31, 202431.50p32.00p30.40p31.00p111,108
Jul 30, 202432.00p33.00p31.22p31.50p102,876
Jul 29, 202432.00p33.00p31.00p32.00p61,007
Jul 26, 202431.50p33.00p31.11p32.00p146,816
Jul 25, 202432.50p33.00p31.00p31.50p100,826
Jul 24, 202434.50p34.40p32.00p32.50p308,632
Jul 23, 202434.50p35.00p33.51p34.50p236,740
Jul 22, 202434.50p35.96p34.00p34.50p117,048
Jul 19, 202435.00p36.00p34.25p34.50p60,157
Jul 18, 202436.50p38.00p34.25p35.00p263,030
Jul 17, 202436.50p37.50p35.00p36.50p88,827
Jul 16, 202435.50p38.00p35.00p36.50p203,496
Jul 15, 202434.50p35.40p33.00p35.50p208,659
Jul 12, 202435.00p36.00p34.00p34.50p205,732
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.