Sareum Hldgs Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	87.500	94.250	83.550	87.500	87.500	50,200
2023-03-22	87.500	93.500	80.000	87.500	87.500	123,782
2023-03-21	87.500	92.612	82.000	90.000	90.000	71,001
2023-03-20	100.00	102.00	87.500	87.500	87.500	62,355
2023-03-17	97.500	105.50	94.700	100.00	100.00	28,738
2023-03-16	97.500	98.000	91.000	97.500	97.500	60,693
2023-03-15	95.000	100.30	85.000	97.500	97.500	148,819
2023-03-14	95.000	95.000	90.000	92.500	92.500	76,291
2023-03-13	97.500	99.480	91.660	95.000	95.000	25,241
2023-03-10	95.000	100.00	93.000	97.500	97.500	69,765
2023-03-09	105.00	107.20	100.00	101.00	101.00	62,042
2023-03-08	105.00	107.70	103.00	105.00	105.00	31,190
2023-03-07	102.50	109.50	101.94	105.00	105.00	6,382
2023-03-06	102.50	105.00	100.25	102.50	102.50	24,398
2023-03-03	100.00	105.00	98.500	102.50	102.50	61,730
2023-03-02	100.00	100.80	95.100	100.00	100.00	123,049
2023-03-01	100.00	101.50	98.000	100.00	100.00	15,306
2023-02-28	102.50	103.70	98.650	100.00	100.00	51,364
2023-02-27	102.50	104.44	98.100	100.00	100.00	28,141
2023-02-24	107.20	107.20	100.00	102.50	102.50	56,942
2023-02-23	105.00	107.90	104.13	105.00	105.00	43,277
2023-02-22	105.82	105.82	102.50	105.00	105.00	81,342
2023-02-21	110.00	110.50	103.50	106.00	106.00	93,230
2023-02-20	112.06	112.06	108.00	110.00	110.00	33,162
2023-02-17	112.50	116.00	111.49	115.00	115.00	44,615
2023-02-16	117.50	118.90	111.49	112.50	112.50	14,189
2023-02-15	115.00	125.00	110.00	117.50	117.50	68,473
2023-02-14	115.00	116.80	112.10	115.00	115.00	12,677
2023-02-13	120.00	123.80	110.00	115.00	115.00	45,840
2023-02-10	120.00	123.90	116.20	120.00	120.00	43,742
2023-02-09	125.00	127.50	118.00	120.00	120.00	44,334
2023-02-08	125.00	129.95	123.10	125.00	125.00	115,953
2023-02-07	125.00	128.00	118.50	125.00	125.00	67,470
2023-02-06	115.00	129.00	110.10	125.00	125.00	163,474
2023-02-03	105.00	118.90	103.89	115.00	115.00	187,280
2023-02-02	103.70	108.50	103.70	105.00	105.00	47,416
2023-02-01	105.00	109.00	102.60	105.00	105.00	110,084
2023-01-31	102.50	109.00	100.25	105.00	105.00	49,353
2023-01-30	100.00	109.00	95.000	102.50	102.50	55,798
2023-01-27	105.00	108.50	98.100	100.00	100.00	80,885
2023-01-26	100.00	108.00	99.100	105.00	105.00	80,497
2023-01-25	102.50	108.00	100.00	100.00	100.00	46,955
2023-01-24	102.50	110.00	99.000	102.50	102.50	93,476
2023-01-23	102.50	106.88	101.51	102.50	102.50	46,255
2023-01-20	105.00	107.24	100.00	102.50	102.50	46,866
2023-01-19	105.00	105.00	95.000	105.00	105.00	36,577
2023-01-18	97.500	108.50	96.250	105.00	105.00	102,884
2023-01-17	95.000	102.00	93.000	95.000	95.000	77,321
2023-01-16	102.00	102.00	90.000	95.000	95.000	204,106
2023-01-13	102.50	107.22	102.00	102.00	102.00	67,659
2023-01-12	115.00	115.75	101.00	102.50	102.50	133,976
2023-01-11	112.50	119.00	110.50	117.50	117.50	134,371
2023-01-10	108.62	125.00	108.62	112.50	112.50	398,195
2023-01-09	92.500	114.80	91.000	107.50	107.50	197,668
2023-01-06	91.250	95.000	91.250	92.500	92.500	110,102
2023-01-05	87.750	95.000	87.750	90.000	90.000	95,925
2023-01-04	96.900	96.900	80.000	87.500	87.500	173,478
2023-01-03	82.500	99.000	77.500	95.000	95.000	245,805
2022-12-30	77.500	82.880	70.000	82.500	82.500	55,431
2022-12-29	70.500	83.350	70.500	77.500	77.500	101,276

← NewerPage 16 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.