UK Markets closed

Sareum Holdings plc (SAR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
192.50+12.50 (+6.94%)
At close: 05:09PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2022175.00198.00170.00192.50192.50110,159
23 Jun 2022175.00180.00172.50180.00180.0021,286
22 Jun 2022177.50179.00160.50175.00175.00130,042
21 Jun 2022185.00185.87175.00177.50177.5073,094
20 Jun 2022187.50189.00180.00185.00185.0045,178
17 Jun 2022190.00191.90177.00187.50187.5051,570
16 Jun 2022190.00192.90185.20190.00190.0046,219
15 Jun 2022195.00199.00186.80190.00190.0035,895
14 Jun 2022195.00199.90180.00195.00195.00215,455
13 Jun 2022207.50218.00191.25195.00195.00123,307
10 Jun 2022215.00218.88200.00207.50207.50129,841
09 Jun 2022222.50219.50209.00215.00215.0043,774
08 Jun 2022225.00225.88218.00220.50220.5030,541
07 Jun 2022220.00224.95216.25223.00223.0029,816
06 Jun 2022217.50225.00215.00220.00220.0044,735
01 Jun 2022220.00220.00218.50217.50217.5015,520
31 May 2022220.00220.00215.00217.50217.5037,503
30 May 2022222.50223.15216.00217.50217.5046,997
27 May 2022220.00224.80220.00222.50222.5055,071
26 May 2022217.50224.90212.00220.00220.0062,177
25 May 2022222.50225.00216.00222.00222.0066,538
24 May 2022225.00230.00220.31222.50222.5067,340
23 May 2022227.50228.55220.00225.00225.0042,941
20 May 2022227.50234.49225.11230.00230.0057,311
19 May 2022217.50235.00220.67227.50227.50170,939
18 May 2022217.50224.00219.50217.50217.5055,369
17 May 2022217.50224.18210.00217.50217.5037,067
16 May 2022225.00228.25210.00216.50216.5048,610
13 May 2022220.00264.00206.00225.00225.00394,047
12 May 2022227.50233.89215.50220.00220.0050,688
11 May 2022222.50231.00215.00227.50227.5087,030
10 May 2022220.00234.00215.00222.50222.50107,963
09 May 2022217.50224.80214.20220.00220.0095,721
06 May 2022220.00219.00210.00215.00215.0073,839
05 May 2022225.00237.00215.00220.00220.0074,384
04 May 2022222.50229.00215.00225.00225.0062,130
03 May 2022220.00229.00206.00225.00225.00102,327
29 Apr 2022220.00228.75211.00220.00220.00193,362
28 Apr 2022227.50247.77212.00220.00220.00202,326
27 Apr 2022242.50248.88220.00222.50222.50230,928
26 Apr 2022240.00259.00225.00242.50242.50237,866
25 Apr 2022262.50259.00230.00240.00240.00253,247
22 Apr 2022275.00289.00238.81260.00260.00370,854
21 Apr 2022297.50304.70265.00275.00275.00362,362
20 Apr 2022280.00309.00282.10295.00295.00346,082
19 Apr 2022247.50295.00240.00282.00282.00679,912
14 Apr 2022272.50272.50206.67247.50247.50721,191
13 Apr 2022275.00345.00270.00270.00270.001,814,265
12 Apr 2022197.50262.00201.88257.50257.50771,132
11 Apr 2022183.50204.17180.00200.00200.00453,936
08 Apr 2022145.00175.00145.10172.50172.50299,612
07 Apr 2022140.00149.90137.60145.00145.00149,315
06 Apr 2022125.00149.50125.22140.00140.00484,818
05 Apr 2022125.00129.55120.00125.00125.0092,045
04 Apr 2022125.00134.00121.50125.00125.0092,085
01 Apr 2022120.00127.00115.00125.00125.0087,469
31 Mar 2022120.00124.80115.00120.00120.00194,348
30 Mar 2022125.00130.00115.00120.00120.00143,740
29 Mar 2022125.00134.80119.36125.00125.00167,013
28 Mar 2022122.50133.66111.00124.50124.50246,741
25 Mar 2022122.50124.25115.00122.50122.5051,675
24 Mar 2022125.00124.90120.00122.50122.5011,548
23 Mar 2022122.50130.00120.00125.00125.0041,966
22 Mar 2022122.50124.80115.00124.00124.0064,534
21 Mar 2022127.50128.20116.00120.00120.0075,800
18 Mar 2022132.50132.90125.00127.50127.5054,299
17 Mar 2022140.00144.47130.00130.00130.00138,900
16 Mar 2022132.50149.00131.00140.00140.00171,984
15 Mar 2022125.00138.20124.00130.00130.00137,864
14 Mar 2022117.50128.88110.00125.00125.00127,763
11 Mar 2022117.50121.90110.00117.50117.5042,253
10 Mar 2022122.50125.00110.00117.50117.50163,681
09 Mar 2022127.50129.7592.50125.00125.001,343,908
08 Mar 2022137.50139.75125.50127.50127.50195,184
07 Mar 2022147.50147.25136.00137.50137.50105,454
04 Mar 2022150.00154.80145.00147.50147.50100,661
03 Mar 2022162.50162.50151.10152.50152.5097,259
02 Mar 2022147.50165.00145.50162.50162.50165,280
01 Mar 202284.60170.00146.10147.50147.5099,054
01 Mar 20221:50 Stock split
28 Feb 2022185.00186.65166.25167.50167.503,979
25 Feb 2022170.00190.00165.50182.50182.50199,372
24 Feb 2022187.50186.00165.25170.00170.00212,968
23 Feb 2022190.00200.00186.00187.50187.5073,958
22 Feb 2022202.50205.00178.45187.50187.50201,656
21 Feb 2022235.00247.80195.00205.00205.00292,868
18 Feb 2022220.00249.90217.50235.00235.00353,203
17 Feb 2022195.00233.20198.60220.00220.00430,126
16 Feb 2022170.00207.50168.45195.00195.00194,380
15 Feb 2022155.00183.50156.75170.00170.00204,081
14 Feb 2022177.50177.50150.00160.00160.00438,962
11 Feb 2022185.00190.00175.00177.50177.50137,540
10 Feb 2022187.50190.00181.10185.00185.0094,910
09 Feb 2022182.50189.75175.00187.50187.5083,312
08 Feb 2022182.50187.25179.40182.50182.5041,416
07 Feb 2022185.00190.00176.30182.50182.50121,823
04 Feb 2022200.00198.00175.50185.00185.00324,098
03 Feb 2022200.00204.90195.20200.00200.0043,009
02 Feb 2022202.50207.00189.50189.50189.5076,662
01 Feb 2022200.00207.50196.35202.50202.5054,150
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...