Sareum Hldgs Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 185.00 | 188.00 | 181.00 | 185.00 | 185.00 | 59,705 |
| 2022-07-06 | 192.50 | 193.90 | 182.25 | 185.00 | 185.00 | 71,771 |
| 2022-07-05 | 201.68 | 201.68 | 186.00 | 192.50 | 192.50 | 78,235 |
| 2022-07-04 | 212.50 | 218.83 | 200.10 | 202.50 | 202.50 | 69,183 |
| 2022-07-01 | 203.11 | 206.90 | 203.11 | 205.00 | 205.00 | 43,082 |
| 2022-06-30 | 200.00 | 205.00 | 198.22 | 202.50 | 202.50 | 38,319 |
| 2022-06-29 | 205.00 | 207.50 | 196.00 | 200.00 | 200.00 | 41,922 |
| 2022-06-28 | 193.40 | 210.00 | 193.40 | 205.00 | 205.00 | 120,462 |
| 2022-06-27 | 192.50 | 193.65 | 190.00 | 192.50 | 192.50 | 29,192 |
| 2022-06-24 | 175.00 | 198.00 | 170.00 | 192.50 | 192.50 | 110,159 |
| 2022-06-23 | 175.00 | 180.00 | 172.50 | 180.00 | 180.00 | 21,286 |
| 2022-06-22 | 177.50 | 179.00 | 160.50 | 175.00 | 175.00 | 130,042 |
| 2022-06-21 | 185.00 | 185.87 | 175.00 | 177.50 | 177.50 | 73,094 |
| 2022-06-20 | 187.50 | 189.00 | 180.00 | 185.00 | 185.00 | 45,178 |
| 2022-06-17 | 190.00 | 191.90 | 177.00 | 187.50 | 187.50 | 51,570 |
| 2022-06-16 | 190.00 | 192.90 | 185.20 | 190.00 | 190.00 | 46,219 |
| 2022-06-15 | 195.00 | 199.00 | 186.80 | 190.00 | 190.00 | 35,895 |
| 2022-06-14 | 195.00 | 199.90 | 180.00 | 195.00 | 195.00 | 215,455 |
| 2022-06-13 | 207.50 | 218.00 | 191.25 | 195.00 | 195.00 | 123,307 |
| 2022-06-10 | 215.00 | 218.88 | 200.00 | 207.50 | 207.50 | 129,841 |
| 2022-06-09 | 219.50 | 219.50 | 209.00 | 215.00 | 215.00 | 43,774 |
| 2022-06-08 | 225.00 | 225.88 | 218.00 | 220.50 | 220.50 | 30,541 |
| 2022-06-07 | 220.00 | 224.95 | 216.25 | 223.00 | 223.00 | 29,816 |
| 2022-06-06 | 217.50 | 225.00 | 215.00 | 220.00 | 220.00 | 44,735 |
| 2022-06-01 | 220.00 | 220.00 | 217.50 | 217.50 | 217.50 | 15,520 |
| 2022-05-31 | 220.00 | 220.00 | 215.00 | 217.50 | 217.50 | 37,503 |
| 2022-05-30 | 222.50 | 223.15 | 216.00 | 217.50 | 217.50 | 46,997 |
| 2022-05-27 | 220.00 | 224.80 | 220.00 | 222.50 | 222.50 | 55,071 |
| 2022-05-26 | 217.50 | 224.90 | 212.00 | 220.00 | 220.00 | 62,177 |
| 2022-05-25 | 222.50 | 225.00 | 216.00 | 222.00 | 222.00 | 66,538 |
| 2022-05-24 | 225.00 | 230.00 | 220.31 | 222.50 | 222.50 | 67,340 |
| 2022-05-23 | 227.50 | 228.55 | 220.00 | 225.00 | 225.00 | 42,941 |
| 2022-05-20 | 227.50 | 234.48 | 225.11 | 230.00 | 230.00 | 57,311 |
| 2022-05-19 | 220.67 | 235.00 | 220.67 | 227.50 | 227.50 | 170,939 |
| 2022-05-18 | 217.50 | 224.00 | 217.50 | 217.50 | 217.50 | 55,369 |
| 2022-05-17 | 217.50 | 224.18 | 210.00 | 217.50 | 217.50 | 37,067 |
| 2022-05-16 | 225.00 | 228.25 | 210.00 | 216.50 | 216.50 | 48,610 |
| 2022-05-13 | 220.00 | 264.00 | 206.00 | 225.00 | 225.00 | 394,047 |
| 2022-05-12 | 227.50 | 233.89 | 215.50 | 220.00 | 220.00 | 50,688 |
| 2022-05-11 | 222.50 | 231.00 | 215.00 | 227.50 | 227.50 | 87,030 |
| 2022-05-10 | 220.00 | 234.00 | 215.00 | 222.50 | 222.50 | 107,963 |
| 2022-05-09 | 217.50 | 224.80 | 214.20 | 220.00 | 220.00 | 95,721 |
| 2022-05-06 | 219.00 | 219.00 | 210.00 | 215.00 | 215.00 | 73,839 |
| 2022-05-05 | 225.00 | 237.00 | 215.00 | 220.00 | 220.00 | 74,384 |
| 2022-05-04 | 222.50 | 229.00 | 215.00 | 225.00 | 225.00 | 62,130 |
| 2022-05-03 | 220.00 | 229.00 | 206.00 | 225.00 | 225.00 | 102,327 |
| 2022-04-29 | 220.00 | 228.75 | 211.00 | 220.00 | 220.00 | 193,362 |
| 2022-04-28 | 227.50 | 247.77 | 212.00 | 220.00 | 220.00 | 202,326 |
| 2022-04-27 | 242.50 | 248.88 | 220.00 | 222.50 | 222.50 | 230,928 |
| 2022-04-26 | 240.00 | 259.00 | 225.00 | 242.50 | 242.50 | 237,866 |
| 2022-04-25 | 259.00 | 259.00 | 230.00 | 240.00 | 240.00 | 253,247 |
| 2022-04-22 | 275.00 | 289.00 | 238.81 | 260.00 | 260.00 | 370,854 |
| 2022-04-21 | 297.50 | 304.70 | 265.00 | 275.00 | 275.00 | 362,362 |
| 2022-04-20 | 282.10 | 309.00 | 282.10 | 295.00 | 295.00 | 346,082 |
| 2022-04-19 | 247.50 | 295.00 | 240.00 | 282.00 | 282.00 | 679,912 |
| 2022-04-14 | 272.50 | 272.50 | 206.67 | 247.50 | 247.50 | 721,191 |
| 2022-04-13 | 275.00 | 345.00 | 270.00 | 270.00 | 270.00 | 1,814,265 |
| 2022-04-12 | 201.88 | 262.00 | 201.88 | 257.50 | 257.50 | 771,132 |
| 2022-04-11 | 183.50 | 204.17 | 180.00 | 200.00 | 200.00 | 453,936 |
| 2022-04-08 | 145.10 | 175.00 | 145.10 | 172.50 | 172.50 | 299,612 |
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.