Sareum Hldgs Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 140.00 | 149.90 | 137.60 | 145.00 | 145.00 | 149,315 |
| 2022-04-06 | 125.22 | 149.50 | 125.22 | 140.00 | 140.00 | 484,818 |
| 2022-04-05 | 125.00 | 129.55 | 120.00 | 125.00 | 125.00 | 92,045 |
| 2022-04-04 | 125.00 | 134.00 | 121.50 | 125.00 | 125.00 | 92,085 |
| 2022-04-01 | 120.00 | 127.00 | 115.00 | 125.00 | 125.00 | 87,469 |
| 2022-03-31 | 120.00 | 124.80 | 115.00 | 120.00 | 120.00 | 194,348 |
| 2022-03-30 | 125.00 | 130.00 | 115.00 | 120.00 | 120.00 | 143,740 |
| 2022-03-29 | 125.00 | 134.80 | 119.36 | 125.00 | 125.00 | 167,013 |
| 2022-03-28 | 122.50 | 133.66 | 111.00 | 124.50 | 124.50 | 246,741 |
| 2022-03-25 | 122.50 | 124.25 | 115.00 | 122.50 | 122.50 | 51,675 |
| 2022-03-24 | 124.90 | 124.90 | 120.00 | 122.50 | 122.50 | 11,548 |
| 2022-03-23 | 122.50 | 130.00 | 120.00 | 125.00 | 125.00 | 41,966 |
| 2022-03-22 | 122.50 | 124.80 | 115.00 | 124.00 | 124.00 | 64,534 |
| 2022-03-21 | 127.50 | 128.20 | 116.00 | 120.00 | 120.00 | 75,800 |
| 2022-03-18 | 132.50 | 132.90 | 125.00 | 127.50 | 127.50 | 54,299 |
| 2022-03-17 | 140.00 | 144.47 | 130.00 | 130.00 | 130.00 | 138,900 |
| 2022-03-16 | 132.50 | 149.00 | 131.00 | 140.00 | 140.00 | 171,984 |
| 2022-03-15 | 125.00 | 138.20 | 124.00 | 130.00 | 130.00 | 137,864 |
| 2022-03-14 | 117.50 | 128.88 | 110.00 | 125.00 | 125.00 | 127,763 |
| 2022-03-11 | 117.50 | 121.90 | 110.00 | 117.50 | 117.50 | 42,253 |
| 2022-03-10 | 122.50 | 125.00 | 110.00 | 117.50 | 117.50 | 163,681 |
| 2022-03-09 | 127.50 | 129.75 | 92.500 | 125.00 | 125.00 | 1,343,908 |
| 2022-03-08 | 137.50 | 139.75 | 125.50 | 127.50 | 127.50 | 195,184 |
| 2022-03-07 | 147.25 | 147.25 | 136.00 | 137.50 | 137.50 | 105,454 |
| 2022-03-04 | 150.00 | 154.80 | 145.00 | 147.50 | 147.50 | 100,661 |
| 2022-03-03 | 162.50 | 162.50 | 151.10 | 152.50 | 152.50 | 97,259 |
| 2022-03-02 | 147.50 | 165.00 | 145.50 | 162.50 | 162.50 | 165,280 |
| 2022-03-01 | 146.10 | 170.00 | 146.10 | 147.50 | 147.50 | 99,054 |
| 2022-02-28 | 3.700 | 3.733 | 3.325 | 3.350 | 167.50 | 198,955 |
| 2022-02-25 | 3.400 | 3.800 | 3.310 | 3.650 | 182.50 | 199,372 |
| 2022-02-24 | 3.720 | 3.720 | 3.305 | 3.400 | 170.00 | 212,969 |
| 2022-02-23 | 3.800 | 4.000 | 3.720 | 3.750 | 187.50 | 73,959 |
| 2022-02-22 | 4.050 | 4.100 | 3.569 | 3.750 | 187.50 | 201,657 |
| 2022-02-21 | 4.700 | 4.956 | 3.900 | 4.100 | 205.00 | 292,868 |
| 2022-02-18 | 4.400 | 4.998 | 4.350 | 4.700 | 235.00 | 353,203 |
| 2022-02-17 | 3.972 | 4.664 | 3.972 | 4.400 | 220.00 | 430,126 |
| 2022-02-16 | 3.400 | 4.150 | 3.369 | 3.900 | 195.00 | 194,380 |
| 2022-02-15 | 3.135 | 3.670 | 3.135 | 3.400 | 170.00 | 204,081 |
| 2022-02-14 | 3.550 | 3.550 | 3.000 | 3.200 | 160.00 | 438,963 |
| 2022-02-11 | 3.700 | 3.800 | 3.500 | 3.550 | 177.50 | 137,540 |
| 2022-02-10 | 3.750 | 3.800 | 3.622 | 3.700 | 185.00 | 94,911 |
| 2022-02-09 | 3.650 | 3.795 | 3.500 | 3.750 | 187.50 | 83,313 |
| 2022-02-08 | 3.650 | 3.745 | 3.588 | 3.650 | 182.50 | 41,417 |
| 2022-02-07 | 3.700 | 3.800 | 3.526 | 3.650 | 182.50 | 121,824 |
| 2022-02-04 | 3.960 | 3.960 | 3.510 | 3.700 | 185.00 | 324,099 |
| 2022-02-03 | 4.000 | 4.098 | 3.904 | 4.000 | 200.00 | 43,010 |
| 2022-02-02 | 4.050 | 4.140 | 3.790 | 3.790 | 189.50 | 76,662 |
| 2022-02-01 | 4.000 | 4.150 | 3.927 | 4.050 | 202.50 | 54,150 |
| 2022-01-31 | 4.200 | 4.300 | 4.000 | 4.000 | 200.00 | 40,156 |
| 2022-01-28 | 4.100 | 4.440 | 4.000 | 4.200 | 210.00 | 123,914 |
| 2022-01-27 | 4.200 | 4.280 | 4.000 | 4.100 | 205.00 | 47,559 |
| 2022-01-26 | 4.050 | 4.500 | 3.931 | 4.200 | 210.00 | 139,812 |
| 2022-01-25 | 4.100 | 4.300 | 3.900 | 4.000 | 200.00 | 67,754 |
| 2022-01-24 | 4.150 | 4.200 | 3.610 | 4.100 | 205.00 | 214,286 |
| 2022-01-21 | 4.200 | 4.300 | 4.128 | 4.150 | 207.50 | 61,328 |
| 2022-01-20 | 4.300 | 4.348 | 4.100 | 4.200 | 210.00 | 41,140 |
| 2022-01-19 | 4.350 | 4.428 | 4.222 | 4.300 | 215.00 | 52,053 |
| 2022-01-18 | 4.250 | 4.440 | 4.185 | 4.350 | 217.50 | 100,174 |
| 2022-01-17 | 4.300 | 4.580 | 4.210 | 4.250 | 212.50 | 144,672 |
| 2022-01-14 | 4.300 | 4.470 | 4.200 | 4.300 | 215.00 | 73,626 |
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.