Sareum Hldgs Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	81.900	81.900	76.500	78.000	78.000	37,556
2023-09-14	82.500	82.500	80.000	82.500	82.500	8,427
2023-09-13	82.500	85.000	80.560	82.500	82.500	4,735
2023-09-12	82.500	85.000	81.000	82.500	82.500	39,250
2023-09-11	82.500	85.000	81.500	82.500	82.500	38,807
2023-09-08	82.500	85.000	82.155	82.500	82.500	24,007
2023-09-07	82.500	87.700	82.110	82.500	82.500	156,106
2023-09-06	80.000	89.777	80.000	82.500	82.500	390,534
2023-09-05	80.000	85.000	77.155	80.000	80.000	95,311
2023-09-04	80.000	85.000	76.000	80.000	80.000	196,437
2023-09-01	72.500	80.000	72.000	77.500	77.500	151,361
2023-08-31	75.000	78.400	71.500	72.500	72.500	109,260
2023-08-30	78.500	79.520	74.020	75.000	75.000	121,491
2023-08-29	78.500	80.000	77.000	78.500	78.500	112,057
2023-08-25	78.500	80.000	77.000	78.500	78.500	79,324
2023-08-24	76.200	80.000	76.200	78.500	78.500	214,770
2023-08-23	77.500	82.148	72.500	76.000	76.000	269,356
2023-08-22	82.500	83.660	77.560	80.000	80.000	104,082
2023-08-21	86.800	86.800	81.000	82.500	82.500	117,040
2023-08-18	87.500	90.400	85.750	87.500	87.500	55,375
2023-08-17	90.000	90.000	85.550	87.500	87.500	92,347
2023-08-16	92.500	94.890	86.610	90.000	90.000	70,927
2023-08-15	87.500	88.900	86.000	87.500	87.500	130,403
2023-08-14	89.000	89.000	85.800	87.500	87.500	126,557
2023-08-11	91.000	92.000	87.500	92.000	92.000	28,232
2023-08-10	92.340	92.340	86.000	91.000	91.000	42,898
2023-08-09	95.000	96.000	90.000	92.500	92.500	49,495
2023-08-08	90.000	98.300	86.720	95.000	95.000	156,122
2023-08-07	95.250	95.250	86.250	90.000	90.000	159,048
2023-08-04	100.00	104.80	95.000	97.500	97.500	136,441
2023-08-03	102.50	105.00	90.250	100.00	100.00	180,413
2023-08-02	100.00	109.90	98.320	101.00	101.00	77,877
2023-08-01	105.00	107.00	97.200	100.00	100.00	35,350
2023-07-31	105.00	107.00	100.00	105.00	105.00	49,496
2023-07-28	105.00	108.00	101.00	105.00	105.00	21,294
2023-07-27	100.00	109.50	95.000	105.50	105.50	48,311
2023-07-26	102.50	103.75	95.000	100.00	100.00	93,998
2023-07-25	102.50	103.77	101.50	102.50	102.50	17,953
2023-07-24	105.00	108.29	100.50	102.50	102.50	46,449
2023-07-21	110.00	113.77	105.00	105.00	105.00	43,263
2023-07-20	97.500	110.00	95.000	110.00	110.00	267,337
2023-07-19	100.00	102.00	96.000	97.500	97.500	53,603
2023-07-18	90.000	105.00	88.625	100.00	100.00	135,351
2023-07-17	95.000	97.000	86.000	90.000	90.000	162,320
2023-07-14	102.50	105.00	91.000	95.000	95.000	422,558
2023-07-13	107.50	109.90	100.50	102.50	102.50	55,475
2023-07-12	112.50	114.75	102.10	107.50	107.50	63,161
2023-07-11	115.00	119.80	111.10	112.50	112.50	62,965
2023-07-10	117.50	124.00	112.70	115.00	115.00	34,138
2023-07-07	117.50	120.00	115.50	120.00	120.00	85,760
2023-07-06	120.00	123.50	115.03	120.00	120.00	46,305
2023-07-05	120.00	124.50	117.66	120.00	120.00	8,786
2023-07-04	122.50	124.50	116.15	120.00	120.00	45,222
2023-07-03	125.00	128.50	120.00	125.00	125.00	30,619
2023-06-30	125.00	128.50	120.20	125.00	125.00	67,719
2023-06-29	124.80	124.80	120.00	120.00	120.00	8,897
2023-06-28	125.00	127.80	120.00	125.00	125.00	36,223
2023-06-27	129.00	129.00	121.51	125.00	125.00	51,917
2023-06-26	130.00	136.40	127.13	132.50	132.50	37,928
2023-06-23	132.50	132.50	125.36	127.50	127.50	37,710

← NewerPage 14 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.