Sareum Hldgs Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	135.00	136.33	124.50	126.00	126.00	32,888
2023-06-21	135.00	140.00	131.00	135.00	135.00	21,192
2023-06-20	132.50	139.50	128.81	135.00	135.00	37,412
2023-06-19	132.50	136.00	128.16	132.50	132.50	28,134
2023-06-16	132.50	134.50	127.65	132.50	132.50	18,454
2023-06-15	132.50	132.50	127.40	132.50	132.50	14,540
2023-06-14	132.50	132.50	127.40	132.50	132.50	19,648
2023-06-13	132.50	134.50	127.40	132.50	132.50	28,583
2023-06-12	135.00	135.80	127.40	132.50	132.50	18,777
2023-06-09	135.00	135.80	130.00	135.00	135.00	13,491
2023-06-08	135.00	139.80	131.00	135.00	135.00	74,888
2023-06-07	130.00	139.00	127.50	130.00	130.00	31,421
2023-06-06	137.50	142.00	127.12	130.00	130.00	85,707
2023-06-05	132.50	139.50	130.00	135.00	135.00	70,084
2023-06-02	117.50	136.00	116.12	132.50	132.50	125,895
2023-06-01	115.00	124.00	113.90	117.50	117.50	23,004
2023-05-31	115.00	119.90	113.90	115.00	115.00	16,224
2023-05-30	115.00	119.00	112.00	115.00	115.00	28,405
2023-05-26	115.00	120.00	112.22	115.00	115.00	14,589
2023-05-25	117.50	119.00	112.00	115.00	115.00	13,031
2023-05-24	119.80	119.80	112.00	117.50	117.50	42,113
2023-05-23	121.00	122.66	116.45	120.50	120.50	14,994
2023-05-22	125.00	126.00	119.80	121.00	121.00	8,470
2023-05-19	125.00	127.70	120.50	125.00	125.00	51,644
2023-05-18	127.50	135.00	120.10	125.00	125.00	97,651
2023-05-17	125.00	126.50	121.06	122.50	122.50	28,326
2023-05-16	125.00	129.50	123.50	125.00	125.00	27,927
2023-05-15	127.50	129.15	123.50	125.00	125.00	16,058
2023-05-12	132.50	133.95	127.05	127.50	127.50	15,759
2023-05-11	125.00	135.00	123.50	132.50	132.50	101,865
2023-05-10	132.60	132.60	121.40	125.00	125.00	154,780
2023-05-09	142.50	145.00	134.00	135.00	135.00	179,901
2023-05-05	127.10	149.00	127.10	142.50	142.50	407,841
2023-05-04	125.00	128.44	120.00	125.00	125.00	116,871
2023-05-03	127.50	134.00	120.00	125.00	125.00	143,720
2023-05-02	115.60	133.30	115.60	127.50	127.50	251,388
2023-04-28	114.00	115.90	111.08	114.50	114.50	83,505
2023-04-27	116.00	118.90	111.00	114.00	114.00	171,594
2023-04-26	103.01	118.00	103.01	118.00	118.00	148,170
2023-04-25	102.50	104.65	102.50	102.50	102.50	18,160
2023-04-24	102.50	104.90	100.00	102.50	102.50	68,696
2023-04-21	104.90	104.90	102.50	102.50	102.50	13,981
2023-04-20	102.50	105.00	100.00	102.50	102.50	50,588
2023-04-19	102.50	105.00	100.00	102.50	102.50	52,545
2023-04-18	100.00	105.00	100.00	102.50	102.50	91,701
2023-04-17	97.500	104.90	91.000	100.00	100.00	169,037
2023-04-14	101.90	101.90	95.000	97.500	97.500	37,224
2023-04-13	104.44	104.44	96.660	102.50	102.50	197,351
2023-04-12	105.00	108.00	100.00	105.00	105.00	158,889
2023-04-11	102.50	108.90	100.00	105.00	105.00	188,221
2023-04-06	90.000	104.00	85.000	102.50	102.50	319,307
2023-04-05	90.000	93.333	85.100	90.000	90.000	63,283
2023-04-04	87.500	90.123	85.100	90.000	90.000	54,869
2023-04-03	87.500	95.167	86.220	90.000	90.000	54,405
2023-03-31	87.500	93.200	80.000	87.500	87.500	42,103
2023-03-30	87.500	95.000	85.100	87.500	87.500	49,745
2023-03-29	87.500	93.900	87.400	87.500	87.500	39,322
2023-03-28	87.500	94.500	87.500	87.500	87.500	55,110
2023-03-27	92.500	95.000	87.456	87.500	87.500	45,042
2023-03-24	87.850	94.900	87.850	92.500	92.500	31,855

← NewerPage 15 of 22 · 1,263 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.