UK Markets closed

Sareum Holdings plc (SAR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
4.1500-0.0500 (-1.19%)
At close: 04:13PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20224.24004.30004.12804.15004.15003,066,403
20 Jan 20224.30004.34804.10004.20004.20002,057,018
19 Jan 20224.35004.42804.22204.30004.30002,602,643
18 Jan 20224.25004.44004.18504.35004.35005,008,712
17 Jan 20224.30004.58004.21004.25004.25007,233,578
14 Jan 20224.30004.47004.20004.30004.30003,681,314
13 Jan 20224.20004.38904.17004.30004.30001,950,521
12 Jan 20224.40004.50004.10004.20004.20005,311,758
11 Jan 20224.50004.56504.21004.40004.40004,364,497
10 Jan 20224.60004.70004.40004.50004.50004,036,189
07 Jan 20224.60004.77004.50004.60004.60004,097,839
06 Jan 20224.35004.67004.25604.60004.60009,955,689
05 Jan 20224.70004.76904.30004.35004.350016,344,256
04 Jan 20224.90004.99604.60004.70004.70009,450,703
31 Dec 20215.05005.04004.80004.90004.90001,588,941
30 Dec 20215.05005.05004.83005.05005.05004,771,878
29 Dec 20215.20005.24004.76605.05005.05006,261,855
24 Dec 20215.30005.37505.11005.20005.20001,399,089
23 Dec 20215.25005.39405.12505.30005.30003,818,748
22 Dec 20215.20005.50005.13605.25005.25003,502,373
21 Dec 20215.10005.44004.85005.20005.20007,565,440
20 Dec 20215.55005.46705.02005.10005.10006,975,557
17 Dec 20215.25005.75005.20205.55005.550011,626,216
16 Dec 20215.70005.78005.00405.20005.200018,649,458
15 Dec 20215.40005.58805.05005.50005.500010,080,996
14 Dec 20215.05005.06604.72005.00005.000013,214,876
13 Dec 20215.25005.40005.00005.05005.05006,628,303
10 Dec 20215.20005.35505.00005.25005.25003,619,748
09 Dec 20215.45005.48305.06705.20005.20009,754,237
08 Dec 20215.70005.74505.40005.45005.45003,891,519
07 Dec 20215.55005.90005.36705.70005.70008,903,991
06 Dec 20215.80005.86505.37005.55005.55007,858,916
03 Dec 20215.90005.96005.51105.80005.80009,419,611
02 Dec 20216.15006.20005.84405.90005.90005,388,657
01 Dec 20216.30006.48805.92006.15006.15009,269,655
30 Nov 20215.85006.40005.63306.10006.100013,895,936
29 Nov 20215.90006.10005.40205.75005.750016,537,174
26 Nov 20215.70006.44405.10005.90005.900039,868,136
25 Nov 20215.15006.00005.15605.70005.700045,565,459
24 Nov 20214.50005.29203.25005.10005.100057,402,093
23 Nov 20213.90004.78103.13004.35004.3500142,547,044
22 Nov 20214.55004.58003.82003.95003.950026,258,765
19 Nov 20214.90004.95004.10004.55004.550038,865,360
18 Nov 20215.15005.13204.70004.85004.850016,636,854
17 Nov 20215.15005.19004.94005.15005.15007,096,312
16 Nov 20215.35005.39004.73205.15005.150034,221,596
15 Nov 20215.70005.76005.30005.35005.35008,799,775
12 Nov 20215.60006.00005.50005.70005.70008,500,972
11 Nov 20215.60005.75005.44005.60005.60005,909,823
10 Nov 20215.70005.71705.20005.60005.600025,348,593
09 Nov 20215.95006.04505.61105.70005.700010,157,415
08 Nov 20216.05006.14005.82505.95005.95005,159,964
05 Nov 20215.90006.20005.80006.05006.05005,722,869
04 Nov 20215.90006.07005.70005.90005.900016,326,995
03 Nov 20216.35006.47505.55106.10006.100033,617,082
02 Nov 20216.60006.70006.17006.30006.30008,571,584
01 Nov 20216.40006.90006.20006.65006.65005,984,352
29 Oct 20216.30006.54006.20006.40006.40006,710,239
28 Oct 20216.25006.39006.13806.25006.25004,128,579
27 Oct 20216.10006.30005.92406.25006.250013,618,465
26 Oct 20216.45006.49006.01006.30006.300012,026,752
25 Oct 20216.80006.93306.01006.45006.450015,819,409
22 Oct 20216.65006.99406.47006.70006.70006,594,278
21 Oct 20216.75006.89006.40006.65006.65009,891,899
20 Oct 20216.95007.00006.65006.75006.75006,156,008
19 Oct 20217.00007.55006.93506.96006.960013,638,034
18 Oct 20216.30007.05906.34506.90006.900018,133,095
15 Oct 20216.50006.52206.20406.30006.30003,656,093
14 Oct 20216.45006.62006.40006.50006.50001,946,562
13 Oct 20216.60006.68006.30006.45006.45003,724,609
12 Oct 20216.80006.82106.52506.65006.65002,524,942
11 Oct 20216.85007.09506.70006.80006.800011,336,413
08 Oct 20216.85007.05006.60006.85006.85005,975,968
07 Oct 20216.05007.00006.02006.85006.850017,250,926
06 Oct 20216.05006.09005.92006.05006.05005,191,970
05 Oct 20216.30006.28005.63906.05006.050025,403,602
04 Oct 20216.40006.50006.20206.30006.30004,963,881
01 Oct 20216.55006.60006.32006.40006.40004,193,511
30 Sept 20216.75006.85006.30006.55006.55008,818,464
29 Sept 20216.40007.05006.38906.75006.75008,935,972
28 Sept 20216.40006.49506.30006.40006.40003,902,622
27 Sept 20216.75006.79506.32006.40006.40005,130,546
24 Sept 20216.75006.89806.71006.75006.75003,106,567
23 Sept 20216.35006.75006.25006.65006.65007,158,195
22 Sept 20216.30006.50006.20006.35006.35003,740,374
21 Sept 20216.65006.76006.25506.30006.30006,094,789
20 Sept 20216.60006.78506.55006.65006.65003,873,174
17 Sept 20216.60006.70006.52506.60006.60003,653,238
16 Sept 20216.85006.98806.40006.60006.600014,908,497
15 Sept 20216.95007.00006.72006.87006.87003,209,418
14 Sept 20216.95007.10006.90006.95006.95003,200,515
13 Sept 20216.67607.00006.67606.95006.9500973,220
10 Sept 20216.80006.97006.63006.90006.90004,460,254
09 Sept 20216.95007.00006.70006.80006.80003,532,993
08 Sept 20216.45007.07006.43506.95006.95009,323,130
07 Sept 20216.60006.70006.11106.45006.450016,430,477
06 Sept 20216.95006.97006.55006.60006.60006,752,325
03 Sept 20216.90007.04006.70007.00007.00005,965,038
02 Sept 20217.10007.14006.80006.90006.90004,436,433
01 Sept 20217.35007.40006.92007.10007.100010,634,024
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...