- Share Prices
Sareum Holdings PLC (SAR)
26.50p+1.00 (+3.92%)26 Sep 2024, 16:20
Sareum Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Sep 19, 2024 | 26.50p | 27.00p | 25.20p | 26.00p | 93,083 |
Sep 18, 2024 | 26.50p | 26.99p | 25.20p | 26.00p | 411,218 |
Sep 17, 2024 | 28.00p | 28.00p | 26.25p | 26.50p | 86,870 |
Sep 16, 2024 | 27.00p | 29.00p | 26.30p | 28.00p | 466,442 |
Sep 13, 2024 | 26.50p | 27.00p | 26.00p | 26.50p | 27,700 |
Sep 12, 2024 | 28.00p | 27.82p | 25.55p | 26.50p | 122,900 |
Sep 11, 2024 | 28.50p | 29.00p | 26.25p | 28.00p | 98,687 |
Sep 10, 2024 | 29.00p | 30.00p | 27.90p | 28.50p | 62,441 |
Sep 9, 2024 | 29.50p | 31.00p | 28.10p | 29.00p | 94,435 |
Sep 6, 2024 | 29.50p | 30.78p | 28.03p | 29.50p | 149,036 |
Sep 5, 2024 | 29.50p | 30.06p | 29.30p | 29.50p | 106,202 |
Sep 4, 2024 | 29.50p | 30.00p | 29.50p | 29.50p | 80,326 |
Sep 3, 2024 | 29.00p | 30.00p | 28.10p | 29.50p | 39,436 |
Sep 2, 2024 | 30.00p | 31.00p | 28.00p | 29.00p | 191,399 |
Aug 30, 2024 | 28.50p | 28.90p | 27.00p | 28.00p | 139,606 |
Aug 29, 2024 | 28.50p | 28.99p | 28.10p | 28.50p | 64,432 |
Aug 28, 2024 | 28.50p | 29.00p | 28.00p | 28.50p | 135,989 |
Aug 27, 2024 | 28.50p | 29.00p | 27.57p | 28.50p | 81,703 |
Aug 23, 2024 | 29.75p | 30.08p | 27.44p | 28.50p | 307,696 |
Aug 22, 2024 | 29.50p | 31.00p | 28.50p | 29.75p | 69,291 |
Aug 21, 2024 | 30.00p | 31.00p | 28.00p | 29.50p | 40,588 |
Aug 20, 2024 | 30.00p | 31.00p | 29.00p | 30.00p | 62,571 |
Aug 19, 2024 | 30.00p | 31.00p | 29.00p | 30.00p | 40,930 |
Aug 16, 2024 | 30.00p | 30.36p | 29.40p | 30.00p | 53,633 |
Aug 15, 2024 | 30.00p | 30.36p | 29.00p | 30.00p | 31,602 |
Aug 14, 2024 | 30.00p | 29.70p | 29.00p | 30.00p | 48,287 |
Aug 13, 2024 | 30.00p | 30.22p | 29.20p | 30.00p | 56,038 |
Aug 12, 2024 | 30.00p | 31.00p | 29.20p | 30.00p | 23,261 |
Aug 9, 2024 | 30.00p | 30.45p | 29.33p | 30.00p | 87,219 |
Aug 8, 2024 | 29.00p | 30.89p | 29.00p | 30.00p | 441,000 |
Aug 7, 2024 | 27.50p | 30.00p | 27.99p | 29.00p | 205,284 |
Aug 6, 2024 | 29.00p | 30.00p | 26.80p | 27.50p | 301,358 |
Aug 5, 2024 | 30.00p | 30.00p | 28.00p | 29.00p | 369,295 |
Aug 2, 2024 | 30.00p | 31.00p | 29.00p | 30.00p | 124,483 |
Aug 1, 2024 | 31.00p | 31.00p | 29.40p | 30.00p | 74,731 |
Jul 31, 2024 | 31.50p | 32.00p | 30.40p | 31.00p | 111,108 |
Jul 30, 2024 | 32.00p | 33.00p | 31.22p | 31.50p | 102,876 |
Jul 29, 2024 | 32.00p | 33.00p | 31.00p | 32.00p | 61,007 |
Jul 26, 2024 | 31.50p | 33.00p | 31.11p | 32.00p | 146,816 |
Jul 25, 2024 | 32.50p | 33.00p | 31.00p | 31.50p | 100,826 |
Jul 24, 2024 | 34.50p | 34.40p | 32.00p | 32.50p | 308,632 |
Jul 23, 2024 | 34.50p | 35.00p | 33.51p | 34.50p | 236,740 |
Jul 22, 2024 | 34.50p | 35.96p | 34.00p | 34.50p | 117,048 |
Jul 19, 2024 | 35.00p | 36.00p | 34.25p | 34.50p | 60,157 |
Jul 18, 2024 | 36.50p | 38.00p | 34.25p | 35.00p | 263,030 |
Jul 17, 2024 | 36.50p | 37.50p | 35.00p | 36.50p | 88,827 |
Jul 16, 2024 | 35.50p | 38.00p | 35.00p | 36.50p | 203,496 |
Jul 15, 2024 | 34.50p | 35.40p | 33.00p | 35.50p | 208,659 |
Jul 12, 2024 | 35.00p | 36.00p | 34.00p | 34.50p | 205,732 |
Jul 11, 2024 | 33.50p | 35.70p | 33.25p | 35.00p | 371,372 |