UK markets close in 38 minutes

Sareum Holdings plc (SAR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
31.00-2.50 (-7.46%)
As of 03:32PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202437.8037.8030.2231.0031.002,871,740
23 Apr 202423.7534.0023.7533.5033.505,873,998
22 Apr 202423.5024.0021.3023.2523.252,732,616
19 Apr 202427.5028.7522.0023.7523.756,435,299
18 Apr 202420.5029.5020.4526.7526.758,199,761
17 Apr 202416.5021.0016.6720.5020.503,209,914
16 Apr 202416.0016.9315.7816.5016.501,399,494
15 Apr 202414.5016.5014.8316.0016.002,353,149
12 Apr 202412.7514.9712.9414.5014.501,729,364
11 Apr 202412.0013.0012.0012.7512.751,014,994
10 Apr 202413.7513.7412.0012.0012.001,202,854
09 Apr 202413.7514.0013.5013.7513.752,342,833
08 Apr 202411.5014.0011.7614.0014.005,432,345
05 Apr 202410.5012.0010.5011.5011.502,352,911
04 Apr 202410.2511.0010.2510.5010.502,239,719
03 Apr 202410.2510.7310.0210.2510.251,586,001
02 Apr 202410.7512.0010.0210.3010.305,098,715
28 Mar 202412.0012.2010.0010.7510.757,622,267
27 Mar 202414.5014.9014.0014.5014.50349,445
26 Mar 202414.0016.5014.0014.5014.501,426,365
25 Mar 202416.5016.8012.6014.0014.00888,906
22 Mar 202418.0019.0015.0016.5016.50545,259
21 Mar 202417.0019.0016.1118.0018.00300,832
20 Mar 202417.0019.0015.5517.0017.00394,910
19 Mar 202418.5019.7015.6017.0017.00603,178
18 Mar 202421.5023.0016.5018.5018.50612,020
15 Mar 202424.0025.0020.5021.5021.50445,911
14 Mar 202422.5025.0020.0024.0024.00346,049
13 Mar 202425.0029.2018.5622.5022.501,092,091
12 Mar 202435.0040.0026.0027.5027.50354,285
11 Mar 202435.0035.9032.0035.0035.0036,598
08 Mar 202435.0036.4030.0035.0035.00120,500
07 Mar 202435.0036.4030.0035.0035.0031,335
06 Mar 202435.0036.4431.0035.0035.0086,048
05 Mar 202435.0038.5033.1935.0035.0082,884
04 Mar 202435.0039.1032.0032.0032.00100,958
01 Mar 202435.0039.4032.0035.0035.0052,932
29 Feb 202435.0040.0032.8135.0035.00208,317
28 Feb 202432.5037.5030.5035.0035.00193,118
27 Feb 202435.0036.7031.0032.5032.50173,166
26 Feb 202437.5040.0035.0035.0035.0056,421
23 Feb 202440.0045.0035.1037.5037.5056,285
22 Feb 202440.0043.0035.0040.0040.00111,639
21 Feb 202440.0045.0038.1140.0040.00130,471
20 Feb 202435.0043.8033.3340.0040.00327,801
19 Feb 202432.5037.5030.0030.0030.00301,421
16 Feb 202440.0042.9028.0532.5032.50587,312
15 Feb 202440.0045.0037.5040.0040.00441,629
14 Feb 202440.0040.0033.5037.5037.50159,531
13 Feb 202440.0045.0036.0040.0040.00139,507
12 Feb 202440.0045.0039.1040.0040.0048,842
09 Feb 202442.5044.9035.8040.0040.00198,180
08 Feb 202442.5042.4040.0042.5042.50102,434
07 Feb 202442.5042.6540.0042.5042.50106,084
06 Feb 202445.0043.0035.0042.5042.50142,013
05 Feb 202446.5046.0040.0045.0045.0037,104
02 Feb 202446.5045.5043.0046.5046.5045,801
01 Feb 202446.5046.0043.2046.5046.5029,329
31 Jan 202447.5046.9043.4046.5046.5065,630
30 Jan 202449.0050.0045.0047.5047.5087,801
29 Jan 202451.5051.0048.0049.0049.0052,862
26 Jan 202451.5051.5048.3051.5051.5027,251
25 Jan 202451.5052.0048.8150.0050.0052,972
24 Jan 202451.5050.5548.6951.5051.5019,950
23 Jan 202451.5050.8548.5151.5051.5033,189
22 Jan 202452.5052.0047.4149.0049.00245,790
19 Jan 202453.5054.1350.0052.5052.5050,493
18 Jan 202453.5056.4053.0053.5053.5041,660
17 Jan 202457.5065.0050.0053.5053.50103,500
16 Jan 202457.5057.5055.0057.5057.5063,636
15 Jan 202456.0059.4056.0057.5057.5023,269
12 Jan 202457.5059.5056.0057.5057.50179,339
11 Jan 202457.5059.8956.5057.5057.5021,734
10 Jan 202460.0060.0055.1057.5057.5083,688
09 Jan 202462.5060.0060.0060.0060.0031,093
08 Jan 202462.5065.0060.5062.5062.5028,080
05 Jan 202465.0063.5060.0061.0061.0094,260
04 Jan 202467.5070.0065.0065.0065.0041,351
03 Jan 202467.5070.0065.8067.5067.5078,911
02 Jan 202467.5078.0065.0067.5067.50288,194
29 Dec 202357.5063.8256.6059.5059.5029,238
28 Dec 202355.0059.8052.9757.5057.5028,049
27 Dec 202355.0057.5052.9755.0055.005,871
22 Dec 202355.0057.5052.7755.0055.0031,287
21 Dec 202355.0060.0052.2155.0055.0068,069
20 Dec 202357.5056.7055.0057.5057.5036,174
19 Dec 202357.5060.0055.0057.5057.5060,097
18 Dec 202352.5060.0050.1055.0055.00123,006
15 Dec 202355.0056.7550.0052.5052.5076,007
14 Dec 202360.0061.4451.0055.0055.00202,333
13 Dec 202360.0062.6056.0060.0060.0084,287
12 Dec 202360.0062.8956.3060.0060.0050,093
11 Dec 202358.5062.9555.1360.0060.0061,674
08 Dec 202362.5065.0055.1358.5058.5093,823
07 Dec 202362.5063.8060.3062.5062.503,845
06 Dec 202362.5065.0060.0062.5062.5065,363
05 Dec 202362.5065.0062.0062.5062.5012,496
04 Dec 202362.5065.0062.6662.5062.5033,193
01 Dec 202362.5065.0061.3062.5062.50130,361
30 Nov 202360.0065.0057.3762.5062.5015,283
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...