32.50p-0.40 (-1.14%)27 Feb 2024, 16:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Sareum Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Jan 17, 202457.50p65.00p50.00p53.50p103,500
Jan 16, 202457.50p57.50p55.00p57.50p63,636
Jan 15, 202457.50p59.40p56.00p57.50p23,269
Jan 12, 202457.50p59.50p56.00p57.50p179,339
Jan 11, 202457.50p59.89p56.50p57.50p21,734
Jan 10, 202460.00p60.00p55.10p57.50p83,688
Jan 9, 202462.50p60.00p60.00p60.00p31,093
Jan 8, 202462.50p65.00p60.50p62.50p28,080
Jan 5, 202465.00p63.50p60.00p61.00p94,260
Jan 4, 202467.50p70.00p65.00p65.00p41,351
Jan 3, 202467.50p70.00p65.80p67.50p78,911
Jan 2, 202467.50p78.00p65.00p67.50p288,194
Dec 29, 202357.50p63.82p56.60p59.50p29,238
Dec 28, 202355.00p59.80p52.97p57.50p28,049
Dec 27, 202355.00p57.50p52.97p55.00p5,871
Dec 22, 202355.00p57.50p52.77p55.00p31,287
Dec 21, 202355.00p60.00p52.21p55.00p68,069
Dec 20, 202357.50p56.70p55.00p57.50p36,174
Dec 19, 202357.50p60.00p55.00p57.50p60,097
Dec 18, 202352.50p60.00p50.10p55.00p123,006
Dec 15, 202355.00p56.75p50.00p52.50p76,007
Dec 14, 202360.00p61.44p51.00p55.00p202,333
Showing 1 to 50 of 252