Sareum Hldgs Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-28 | 75.000 | 78.660 | 67.400 | 70.000 | 70.000 | 189,334 |
| 2022-12-23 | 79.000 | 79.000 | 75.000 | 77.500 | 77.500 | 44,112 |
| 2022-12-22 | 80.000 | 84.672 | 76.000 | 80.000 | 80.000 | 47,099 |
| 2022-12-21 | 82.500 | 86.160 | 81.000 | 82.500 | 82.500 | 60,148 |
| 2022-12-20 | 85.000 | 87.650 | 85.000 | 85.000 | 85.000 | 54,657 |
| 2022-12-19 | 75.000 | 94.000 | 73.155 | 86.000 | 86.000 | 336,222 |
| 2022-12-16 | 67.500 | 81.000 | 55.100 | 72.500 | 72.500 | 543,288 |
| 2022-12-15 | 72.000 | 72.000 | 66.000 | 70.000 | 70.000 | 86,812 |
| 2022-12-14 | 72.500 | 72.500 | 70.000 | 72.500 | 72.500 | 34,119 |
| 2022-12-13 | 72.500 | 72.770 | 70.150 | 72.500 | 72.500 | 59,590 |
| 2022-12-12 | 76.500 | 76.500 | 70.000 | 72.500 | 72.500 | 58,029 |
| 2022-12-09 | 78.500 | 82.000 | 75.500 | 77.500 | 77.500 | 112,948 |
| 2022-12-08 | 81.000 | 81.950 | 78.500 | 78.500 | 78.500 | 45,775 |
| 2022-12-07 | 80.000 | 81.900 | 79.100 | 81.000 | 81.000 | 73,800 |
| 2022-12-06 | 84.300 | 84.300 | 78.100 | 78.500 | 78.500 | 94,997 |
| 2022-12-05 | 85.000 | 89.000 | 81.500 | 85.000 | 85.000 | 47,487 |
| 2022-12-02 | 87.500 | 88.900 | 80.000 | 87.500 | 87.500 | 78,590 |
| 2022-12-01 | 87.500 | 89.750 | 85.500 | 87.500 | 87.500 | 9,502 |
| 2022-11-30 | 87.500 | 90.000 | 85.000 | 87.500 | 87.500 | 58,088 |
| 2022-11-29 | 90.000 | 94.000 | 86.200 | 87.500 | 87.500 | 7,126 |
| 2022-11-28 | 87.500 | 91.500 | 86.100 | 90.000 | 90.000 | 23,202 |
| 2022-11-25 | 90.000 | 97.500 | 87.500 | 87.500 | 87.500 | 165,156 |
| 2022-11-24 | 85.000 | 89.950 | 81.100 | 87.500 | 87.500 | 147,869 |
| 2022-11-23 | 85.010 | 85.010 | 82.000 | 82.500 | 82.500 | 49,872 |
| 2022-11-22 | 85.000 | 87.625 | 82.500 | 87.500 | 87.500 | 76,341 |
| 2022-11-21 | 90.000 | 91.800 | 81.000 | 82.500 | 82.500 | 46,526 |
| 2022-11-18 | 89.990 | 89.990 | 81.125 | 86.000 | 86.000 | 223,571 |
| 2022-11-17 | 95.000 | 95.000 | 88.000 | 90.000 | 90.000 | 85,286 |
| 2022-11-16 | 95.000 | 96.000 | 90.750 | 95.000 | 95.000 | 45,374 |
| 2022-11-15 | 90.000 | 97.500 | 86.000 | 97.500 | 97.500 | 129,828 |
| 2022-11-14 | 90.000 | 95.000 | 88.400 | 90.000 | 90.000 | 79,646 |
| 2022-11-11 | 90.000 | 94.000 | 83.100 | 90.000 | 90.000 | 259,454 |
| 2022-11-10 | 102.50 | 105.00 | 86.000 | 90.000 | 90.000 | 469,332 |
| 2022-11-09 | 82.500 | 110.46 | 75.750 | 100.00 | 100.00 | 1,318,332 |
| 2022-11-08 | 137.50 | 147.72 | 135.00 | 140.00 | 140.00 | 95,282 |
| 2022-11-07 | 135.25 | 137.90 | 135.25 | 137.50 | 137.50 | 23,650 |
| 2022-11-04 | 135.00 | 138.00 | 133.10 | 137.50 | 137.50 | 41,215 |
| 2022-11-03 | 140.10 | 140.10 | 131.10 | 135.00 | 135.00 | 81,342 |
| 2022-11-02 | 140.00 | 144.00 | 138.25 | 140.00 | 140.00 | 36,866 |
| 2022-11-01 | 142.50 | 144.55 | 136.00 | 140.00 | 140.00 | 33,316 |
| 2022-10-31 | 145.00 | 147.90 | 139.65 | 142.50 | 142.50 | 24,741 |
| 2022-10-28 | 147.50 | 148.50 | 143.00 | 145.00 | 145.00 | 17,482 |
| 2022-10-27 | 145.50 | 152.68 | 145.50 | 147.50 | 147.50 | 59,966 |
| 2022-10-26 | 147.50 | 148.00 | 138.75 | 145.00 | 145.00 | 32,889 |
| 2022-10-25 | 149.98 | 149.98 | 141.00 | 145.00 | 145.00 | 36,446 |
| 2022-10-24 | 145.00 | 155.00 | 134.50 | 152.50 | 152.50 | 138,101 |
| 2022-10-21 | 140.00 | 159.50 | 137.55 | 145.00 | 145.00 | 176,827 |
| 2022-10-20 | 127.50 | 144.90 | 111.58 | 142.00 | 142.00 | 306,045 |
| 2022-10-19 | 130.96 | 130.96 | 125.50 | 127.50 | 127.50 | 81,385 |
| 2022-10-18 | 135.00 | 136.66 | 130.05 | 132.50 | 132.50 | 92,746 |
| 2022-10-17 | 135.00 | 144.75 | 131.50 | 135.00 | 135.00 | 73,727 |
| 2022-10-14 | 152.50 | 152.50 | 130.33 | 135.00 | 135.00 | 453,205 |
| 2022-10-13 | 161.20 | 161.20 | 150.00 | 152.50 | 152.50 | 115,309 |
| 2022-10-12 | 172.50 | 172.50 | 133.30 | 165.00 | 165.00 | 945,903 |
| 2022-10-11 | 210.00 | 214.20 | 192.00 | 197.50 | 197.50 | 150,004 |
| 2022-10-10 | 215.00 | 215.00 | 205.20 | 210.00 | 210.00 | 59,169 |
| 2022-10-07 | 217.50 | 221.52 | 210.20 | 215.00 | 215.00 | 37,921 |
| 2022-10-06 | 210.00 | 224.88 | 205.00 | 217.50 | 217.50 | 151,819 |
| 2022-10-05 | 217.50 | 237.50 | 205.36 | 207.50 | 207.50 | 361,631 |
| 2022-10-04 | 198.00 | 225.00 | 198.00 | 217.50 | 217.50 | 150,823 |
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.