UK Markets open in 6 hrs 26 mins
NIKKEI 225
26,233.46 -677.74 (-2.52%) HANG SENG
20,644.28 +41.76 (+0.20%) CRUDE OIL
108.60 -0.99 (-0.90%) GOLD FUTURES
1,814.30 -1.60 (-0.09%) DOW
31,490.07 -1,164.52 (-3.57%) BTC-GBP
23,394.92 -1,468.15 (-5.90%)
Sareum Holdings plc (SAR.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:28PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 May 2022 | - | - | - | - | - | - |
| 18 May 2022 | - | - | - | - | - | - |
| 17 May 2022 | 217.50 | 224.18 | 210.00 | 217.50 | 217.50 | 37,067 |
| 16 May 2022 | 225.00 | 228.25 | 210.00 | 216.50 | 216.50 | 48,610 |
| 13 May 2022 | 220.00 | 264.00 | 206.00 | 225.00 | 225.00 | 394,047 |
| 12 May 2022 | 227.50 | 233.89 | 215.50 | 220.00 | 220.00 | 50,688 |
| 11 May 2022 | 222.50 | 231.00 | 215.00 | 227.50 | 227.50 | 87,030 |
| 10 May 2022 | 220.00 | 234.00 | 215.00 | 222.50 | 222.50 | 107,963 |
| 09 May 2022 | 217.50 | 224.80 | 214.20 | 220.00 | 220.00 | 95,721 |
| 06 May 2022 | 220.00 | 219.00 | 210.00 | 215.00 | 215.00 | 73,839 |
| 05 May 2022 | 225.00 | 237.00 | 215.00 | 220.00 | 220.00 | 74,384 |
| 04 May 2022 | 222.50 | 229.00 | 215.00 | 225.00 | 225.00 | 62,130 |
| 03 May 2022 | 220.00 | 229.00 | 206.00 | 225.00 | 225.00 | 102,327 |
| 29 Apr 2022 | 220.00 | 228.75 | 211.00 | 220.00 | 220.00 | 193,362 |
| 28 Apr 2022 | 227.50 | 247.77 | 212.00 | 220.00 | 220.00 | 202,326 |
| 27 Apr 2022 | 242.50 | 248.88 | 220.00 | 222.50 | 222.50 | 230,928 |
| 26 Apr 2022 | 240.00 | 259.00 | 225.00 | 242.50 | 242.50 | 237,866 |
| 25 Apr 2022 | 262.50 | 259.00 | 230.00 | 240.00 | 240.00 | 253,247 |
| 22 Apr 2022 | 275.00 | 289.00 | 238.81 | 260.00 | 260.00 | 370,854 |
| 21 Apr 2022 | 297.50 | 304.70 | 265.00 | 275.00 | 275.00 | 362,362 |
| 20 Apr 2022 | 280.00 | 309.00 | 282.10 | 295.00 | 295.00 | 346,082 |
| 19 Apr 2022 | 247.50 | 295.00 | 240.00 | 282.00 | 282.00 | 679,912 |
| 14 Apr 2022 | 272.50 | 272.50 | 206.67 | 247.50 | 247.50 | 721,191 |
| 13 Apr 2022 | 275.00 | 345.00 | 270.00 | 270.00 | 270.00 | 1,814,265 |
| 12 Apr 2022 | 197.50 | 262.00 | 201.88 | 257.50 | 257.50 | 771,132 |
| 11 Apr 2022 | 183.50 | 204.17 | 180.00 | 200.00 | 200.00 | 453,936 |
| 08 Apr 2022 | 145.00 | 175.00 | 145.10 | 172.50 | 172.50 | 299,612 |
| 07 Apr 2022 | 140.00 | 149.90 | 137.60 | 145.00 | 145.00 | 149,315 |
| 06 Apr 2022 | 125.00 | 149.50 | 125.22 | 140.00 | 140.00 | 484,818 |
| 05 Apr 2022 | 125.00 | 129.55 | 120.00 | 125.00 | 125.00 | 92,045 |
| 04 Apr 2022 | 125.00 | 134.00 | 121.50 | 125.00 | 125.00 | 92,085 |
| 01 Apr 2022 | 120.00 | 127.00 | 115.00 | 125.00 | 125.00 | 87,469 |
| 31 Mar 2022 | 120.00 | 124.80 | 115.00 | 120.00 | 120.00 | 194,348 |
| 30 Mar 2022 | 125.00 | 130.00 | 115.00 | 120.00 | 120.00 | 143,740 |
| 29 Mar 2022 | 125.00 | 134.80 | 119.36 | 125.00 | 125.00 | 167,013 |
| 28 Mar 2022 | 122.50 | 133.66 | 111.00 | 124.50 | 124.50 | 246,741 |
| 25 Mar 2022 | 122.50 | 124.25 | 115.00 | 122.50 | 122.50 | 51,675 |
| 24 Mar 2022 | 125.00 | 124.90 | 120.00 | 122.50 | 122.50 | 11,548 |
| 23 Mar 2022 | 122.50 | 130.00 | 120.00 | 125.00 | 125.00 | 41,966 |
| 22 Mar 2022 | 122.50 | 124.80 | 115.00 | 124.00 | 124.00 | 64,534 |
| 21 Mar 2022 | 127.50 | 128.20 | 116.00 | 120.00 | 120.00 | 75,800 |
| 18 Mar 2022 | 132.50 | 132.90 | 125.00 | 127.50 | 127.50 | 54,299 |
| 17 Mar 2022 | 140.00 | 144.47 | 130.00 | 130.00 | 130.00 | 138,900 |
| 16 Mar 2022 | 132.50 | 149.00 | 131.00 | 140.00 | 140.00 | 171,984 |
| 15 Mar 2022 | 125.00 | 138.20 | 124.00 | 130.00 | 130.00 | 137,864 |
| 14 Mar 2022 | 117.50 | 128.88 | 110.00 | 125.00 | 125.00 | 127,763 |
| 11 Mar 2022 | 117.50 | 121.90 | 110.00 | 117.50 | 117.50 | 42,253 |
| 10 Mar 2022 | 122.50 | 125.00 | 110.00 | 117.50 | 117.50 | 163,681 |
| 09 Mar 2022 | 127.50 | 129.75 | 92.50 | 125.00 | 125.00 | 1,343,908 |
| 08 Mar 2022 | 137.50 | 139.75 | 125.50 | 127.50 | 127.50 | 195,184 |
| 07 Mar 2022 | 147.50 | 147.25 | 136.00 | 137.50 | 137.50 | 105,454 |
| 04 Mar 2022 | 150.00 | 154.80 | 145.00 | 147.50 | 147.50 | 100,661 |
| 03 Mar 2022 | 162.50 | 162.50 | 151.10 | 152.50 | 152.50 | 97,259 |
| 02 Mar 2022 | 147.50 | 165.00 | 145.50 | 162.50 | 162.50 | 165,280 |
| 01 Mar 2022 | 84.60 | 170.00 | 146.10 | 147.50 | 147.50 | 99,054 |
| 01 Mar 2022 | 1:50 Stock split | |||||
| 28 Feb 2022 | 185.00 | 186.65 | 166.25 | 167.50 | 167.50 | 3,979 |
| 25 Feb 2022 | 170.00 | 190.00 | 165.50 | 182.50 | 182.50 | 199,372 |
| 24 Feb 2022 | 187.50 | 186.00 | 165.25 | 170.00 | 170.00 | 212,968 |
| 23 Feb 2022 | 190.00 | 200.00 | 186.00 | 187.50 | 187.50 | 73,958 |
| 22 Feb 2022 | 202.50 | 205.00 | 178.45 | 187.50 | 187.50 | 201,656 |
| 21 Feb 2022 | 235.00 | 247.80 | 195.00 | 205.00 | 205.00 | 292,868 |
| 18 Feb 2022 | 220.00 | 249.90 | 217.50 | 235.00 | 235.00 | 353,203 |
| 17 Feb 2022 | 195.00 | 233.20 | 198.60 | 220.00 | 220.00 | 430,126 |
| 16 Feb 2022 | 170.00 | 207.50 | 168.45 | 195.00 | 195.00 | 194,380 |
| 15 Feb 2022 | 155.00 | 183.50 | 156.75 | 170.00 | 170.00 | 204,081 |
| 14 Feb 2022 | 177.50 | 177.50 | 150.00 | 160.00 | 160.00 | 438,962 |
| 11 Feb 2022 | 185.00 | 190.00 | 175.00 | 177.50 | 177.50 | 137,540 |
| 10 Feb 2022 | 187.50 | 190.00 | 181.10 | 185.00 | 185.00 | 94,910 |
| 09 Feb 2022 | 182.50 | 189.75 | 175.00 | 187.50 | 187.50 | 83,312 |
| 08 Feb 2022 | 182.50 | 187.25 | 179.40 | 182.50 | 182.50 | 41,416 |
| 07 Feb 2022 | 185.00 | 190.00 | 176.30 | 182.50 | 182.50 | 121,823 |
| 04 Feb 2022 | 200.00 | 198.00 | 175.50 | 185.00 | 185.00 | 324,098 |
| 03 Feb 2022 | 200.00 | 204.90 | 195.20 | 200.00 | 200.00 | 43,009 |
| 02 Feb 2022 | 202.50 | 207.00 | 189.50 | 189.50 | 189.50 | 76,662 |
| 01 Feb 2022 | 200.00 | 207.50 | 196.35 | 202.50 | 202.50 | 54,150 |
| 31 Jan 2022 | 210.00 | 215.00 | 200.50 | 200.00 | 200.00 | 40,155 |
| 28 Jan 2022 | 205.00 | 222.00 | 200.00 | 210.00 | 210.00 | 123,913 |
| 27 Jan 2022 | 210.00 | 214.00 | 200.00 | 205.00 | 205.00 | 47,558 |
| 26 Jan 2022 | 202.50 | 225.00 | 196.55 | 210.00 | 210.00 | 139,811 |
| 25 Jan 2022 | 205.00 | 215.00 | 195.00 | 200.00 | 200.00 | 67,754 |
| 24 Jan 2022 | 207.50 | 210.00 | 180.50 | 205.00 | 205.00 | 214,286 |
| 21 Jan 2022 | 210.00 | 215.00 | 206.40 | 207.50 | 207.50 | 61,328 |
| 20 Jan 2022 | 215.00 | 217.40 | 205.00 | 210.00 | 210.00 | 41,140 |
| 19 Jan 2022 | 217.50 | 221.40 | 211.10 | 215.00 | 215.00 | 52,052 |
| 18 Jan 2022 | 212.50 | 222.00 | 209.25 | 217.50 | 217.50 | 100,174 |
| 17 Jan 2022 | 215.00 | 229.00 | 210.50 | 212.50 | 212.50 | 144,671 |
| 14 Jan 2022 | 215.00 | 223.50 | 210.00 | 215.00 | 215.00 | 73,626 |
| 13 Jan 2022 | 210.00 | 219.45 | 208.50 | 215.00 | 215.00 | 39,010 |
| 12 Jan 2022 | 220.00 | 225.00 | 205.00 | 210.00 | 210.00 | 106,235 |
| 11 Jan 2022 | 225.00 | 228.25 | 210.50 | 220.00 | 220.00 | 87,289 |
| 10 Jan 2022 | 230.00 | 235.00 | 220.00 | 225.00 | 225.00 | 80,723 |
| 07 Jan 2022 | 230.00 | 238.50 | 225.00 | 230.00 | 230.00 | 81,956 |
| 06 Jan 2022 | 217.50 | 233.50 | 212.80 | 230.00 | 230.00 | 199,113 |
| 05 Jan 2022 | 235.00 | 238.45 | 215.00 | 217.50 | 217.50 | 326,885 |
| 04 Jan 2022 | 245.00 | 249.80 | 230.00 | 235.00 | 235.00 | 189,014 |
| 31 Dec 2021 | 252.50 | 252.00 | 240.00 | 245.00 | 245.00 | 31,778 |
| 30 Dec 2021 | 252.50 | 252.50 | 241.50 | 252.50 | 252.50 | 95,437 |
| 29 Dec 2021 | 260.00 | 262.00 | 238.30 | 252.50 | 252.50 | 125,237 |
| 24 Dec 2021 | 265.00 | 268.75 | 255.50 | 260.00 | 260.00 | 27,981 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
