Shares Magazine
17.00p+0.00 (+0.00%)02 May 2025, 15:54
Sareum Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 17.00p | 17.79p | 16.61p | 17.00p | 168,606 |
| May 1, 2025 | 17.00p | 18.00p | 16.61p | 17.00p | 39,944 |
| Apr 30, 2025 | 17.50p | 18.00p | 16.30p | 17.00p | 295,845 |
| Apr 29, 2025 | 17.50p | 17.50p | 16.00p | 17.50p | 122,140 |
| Apr 28, 2025 | 16.50p | 19.00p | 16.00p | 17.90p | 767,437 |
| Apr 25, 2025 | 16.00p | 17.00p | 15.30p | 16.00p | 73,099 |
| Apr 24, 2025 | 16.00p | 16.90p | 15.50p | 16.80p | 116,355 |
| Apr 23, 2025 | 17.25p | 17.63p | 15.03p | 16.00p | 803,865 |
| Apr 22, 2025 | 17.50p | 18.00p | 16.50p | 17.25p | 78,183 |
| Apr 17, 2025 | 18.50p | 19.00p | 17.00p | 17.50p | 1,093,818 |
| Apr 16, 2025 | 19.00p | 20.00p | 18.00p | 18.50p | 288,121 |
| Apr 15, 2025 | 20.50p | 20.60p | 17.00p | 19.00p | 361,420 |
| Apr 14, 2025 | 17.50p | 22.00p | 17.55p | 20.50p | 1,236,023 |
| Apr 11, 2025 | 17.50p | 18.25p | 16.84p | 17.50p | 115,818 |
| Apr 10, 2025 | 17.50p | 18.70p | 16.10p | 17.50p | 265,667 |
| Apr 9, 2025 | 17.50p | 17.50p | 16.00p | 17.50p | 263,668 |
| Apr 8, 2025 | 15.50p | 18.69p | 14.00p | 17.50p | 1,667,360 |
| Apr 7, 2025 | 15.00p | 16.00p | 14.00p | 15.00p | 1,792,724 |
| Apr 4, 2025 | 13.25p | 22.00p | 13.37p | 15.00p | 2,601,229 |
| Apr 3, 2025 | 13.00p | 13.50p | 12.55p | 13.25p | 517,694 |
| Apr 2, 2025 | 13.50p | 14.00p | 13.00p | 13.00p | 519,824 |
| Apr 1, 2025 | 13.50p | 14.00p | 13.15p | 13.50p | 660,483 |
| Mar 31, 2025 | 13.00p | 13.50p | 12.76p | 13.50p | 656,079 |
| Mar 28, 2025 | 13.00p | 13.50p | 12.78p | 13.00p | 1,119,528 |
| Mar 27, 2025 | 12.00p | 13.25p | 12.25p | 13.00p | 1,560,165 |
| Mar 26, 2025 | 11.25p | 12.50p | 11.15p | 12.00p | 1,098,551 |
| Mar 25, 2025 | 12.25p | 12.01p | 11.00p | 11.25p | 620,654 |
| Mar 24, 2025 | 12.50p | 12.45p | 12.00p | 12.25p | 661,268 |
| Mar 21, 2025 | 12.50p | 13.00p | 12.02p | 12.50p | 557,765 |
| Mar 20, 2025 | 12.25p | 13.03p | 12.00p | 12.50p | 1,342,350 |
| Mar 19, 2025 | 12.50p | 13.00p | 12.00p | 12.25p | 1,467,664 |
| Mar 18, 2025 | 12.50p | 12.79p | 12.00p | 12.50p | 1,115,733 |
| Mar 17, 2025 | 13.50p | 14.00p | 12.26p | 12.50p | 654,645 |
| Mar 14, 2025 | 14.00p | 14.32p | 13.00p | 13.50p | 932,797 |
| Mar 13, 2025 | 13.50p | 15.50p | 12.50p | 14.00p | 6,834,082 |
| Mar 12, 2025 | 16.50p | 17.00p | 16.00p | 16.50p | 81,673 |
| Mar 11, 2025 | 16.50p | 16.85p | 16.10p | 16.50p | 75,168 |
| Mar 10, 2025 | 16.25p | 16.95p | 16.02p | 16.50p | 238,902 |
| Mar 7, 2025 | 17.00p | 17.50p | 16.00p | 16.25p | 174,301 |
| Mar 6, 2025 | 17.00p | 17.14p | 16.50p | 17.00p | 22,837 |
| Mar 5, 2025 | 17.00p | 17.50p | 16.50p | 17.00p | 108,821 |
| Mar 4, 2025 | 17.25p | 17.50p | 16.50p | 17.00p | 725,064 |
| Mar 3, 2025 | 18.00p | 18.35p | 17.30p | 17.25p | 216,970 |
| Feb 28, 2025 | 18.00p | 18.40p | 17.25p | 18.00p | 212,537 |
| Feb 27, 2025 | 18.00p | 18.50p | 17.52p | 18.00p | 257,458 |
| Feb 26, 2025 | 17.00p | 18.00p | 16.61p | 18.00p | 282,712 |
| Feb 25, 2025 | 16.50p | 17.40p | 16.15p | 17.00p | 273,533 |
| Feb 24, 2025 | 16.50p | 17.00p | 16.00p | 16.50p | 153,557 |
| Feb 21, 2025 | 17.50p | 18.00p | 16.60p | 16.50p | 126,721 |
| Feb 20, 2025 | 17.50p | 18.00p | 17.00p | 17.50p | 279,950 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.