Sareum Hldgs Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 4.200 | 4.389 | 4.170 | 4.300 | 215.00 | 39,010 |
| 2022-01-12 | 4.400 | 4.500 | 4.100 | 4.200 | 210.00 | 106,235 |
| 2022-01-11 | 4.500 | 4.565 | 4.210 | 4.400 | 220.00 | 87,290 |
| 2022-01-10 | 4.600 | 4.700 | 4.400 | 4.500 | 225.00 | 80,724 |
| 2022-01-07 | 4.600 | 4.770 | 4.500 | 4.600 | 230.00 | 81,957 |
| 2022-01-06 | 4.350 | 4.670 | 4.256 | 4.600 | 230.00 | 199,114 |
| 2022-01-05 | 4.700 | 4.769 | 4.300 | 4.350 | 217.50 | 326,885 |
| 2022-01-04 | 4.900 | 4.996 | 4.600 | 4.700 | 235.00 | 189,014 |
| 2021-12-31 | 5.040 | 5.040 | 4.800 | 4.900 | 245.00 | 31,779 |
| 2021-12-30 | 5.050 | 5.050 | 4.830 | 5.050 | 252.50 | 95,438 |
| 2021-12-29 | 5.200 | 5.240 | 4.766 | 5.050 | 252.50 | 125,237 |
| 2021-12-24 | 5.300 | 5.375 | 5.110 | 5.200 | 260.00 | 27,982 |
| 2021-12-23 | 5.250 | 5.394 | 5.125 | 5.300 | 265.00 | 76,375 |
| 2021-12-22 | 5.200 | 5.500 | 5.136 | 5.250 | 262.50 | 70,047 |
| 2021-12-21 | 5.100 | 5.440 | 4.850 | 5.200 | 260.00 | 151,309 |
| 2021-12-20 | 5.467 | 5.467 | 5.020 | 5.100 | 255.00 | 139,511 |
| 2021-12-17 | 5.250 | 5.750 | 5.202 | 5.550 | 277.50 | 232,524 |
| 2021-12-16 | 5.700 | 5.780 | 5.004 | 5.200 | 260.00 | 372,989 |
| 2021-12-15 | 5.400 | 5.588 | 5.050 | 5.500 | 275.00 | 201,620 |
| 2021-12-14 | 5.050 | 5.066 | 4.720 | 5.000 | 250.00 | 264,297 |
| 2021-12-13 | 5.250 | 5.400 | 5.000 | 5.050 | 252.50 | 132,566 |
| 2021-12-10 | 5.200 | 5.355 | 5.000 | 5.250 | 262.50 | 72,395 |
| 2021-12-09 | 5.450 | 5.483 | 5.067 | 5.200 | 260.00 | 195,085 |
| 2021-12-08 | 5.700 | 5.745 | 5.400 | 5.450 | 272.50 | 77,830 |
| 2021-12-07 | 5.550 | 5.900 | 5.367 | 5.700 | 285.00 | 178,080 |
| 2021-12-06 | 5.800 | 5.865 | 5.370 | 5.550 | 277.50 | 157,178 |
| 2021-12-03 | 5.900 | 5.960 | 5.511 | 5.800 | 290.00 | 188,392 |
| 2021-12-02 | 6.150 | 6.200 | 5.844 | 5.900 | 295.00 | 107,773 |
| 2021-12-01 | 6.300 | 6.488 | 5.920 | 6.150 | 307.50 | 185,393 |
| 2021-11-30 | 5.850 | 6.400 | 5.633 | 6.100 | 305.00 | 277,919 |
| 2021-11-29 | 5.900 | 6.100 | 5.402 | 5.750 | 287.50 | 330,743 |
| 2021-11-26 | 5.700 | 6.444 | 5.100 | 5.900 | 295.00 | 797,363 |
| 2021-11-25 | 5.156 | 6.000 | 5.156 | 5.700 | 285.00 | 911,309 |
| 2021-11-24 | 4.500 | 5.292 | 4.052 | 5.100 | 255.00 | 1,148,042 |
| 2021-11-23 | 3.900 | 4.781 | 3.130 | 4.350 | 217.50 | 2,850,940 |
| 2021-11-22 | 4.550 | 4.580 | 3.820 | 3.950 | 197.50 | 525,175 |
| 2021-11-19 | 4.900 | 4.950 | 4.100 | 4.550 | 227.50 | 777,307 |
| 2021-11-18 | 5.132 | 5.132 | 4.700 | 4.850 | 242.50 | 332,737 |
| 2021-11-17 | 5.150 | 5.190 | 4.940 | 5.150 | 257.50 | 141,926 |
| 2021-11-16 | 5.350 | 5.390 | 4.732 | 5.150 | 257.50 | 684,432 |
| 2021-11-15 | 5.700 | 5.760 | 5.300 | 5.350 | 267.50 | 175,996 |
| 2021-11-12 | 5.600 | 6.000 | 5.500 | 5.700 | 285.00 | 170,019 |
| 2021-11-11 | 5.600 | 5.750 | 5.440 | 5.600 | 280.00 | 118,196 |
| 2021-11-10 | 5.700 | 5.717 | 5.200 | 5.600 | 280.00 | 506,972 |
| 2021-11-09 | 5.950 | 6.045 | 5.611 | 5.700 | 285.00 | 203,148 |
| 2021-11-08 | 6.050 | 6.140 | 5.825 | 5.950 | 297.50 | 103,199 |
| 2021-11-05 | 5.900 | 6.200 | 5.800 | 6.050 | 302.50 | 114,457 |
| 2021-11-04 | 5.900 | 6.070 | 5.700 | 5.900 | 295.00 | 326,540 |
| 2021-11-03 | 6.350 | 6.475 | 5.551 | 6.100 | 305.00 | 672,342 |
| 2021-11-02 | 6.600 | 6.700 | 6.170 | 6.300 | 315.00 | 171,432 |
| 2021-11-01 | 6.400 | 6.900 | 6.300 | 6.650 | 332.50 | 119,687 |
| 2021-10-29 | 6.300 | 6.540 | 6.200 | 6.400 | 320.00 | 134,205 |
| 2021-10-28 | 6.250 | 6.390 | 6.138 | 6.250 | 312.50 | 82,572 |
| 2021-10-27 | 6.100 | 6.300 | 5.924 | 6.250 | 312.50 | 272,369 |
| 2021-10-26 | 6.450 | 6.490 | 6.010 | 6.300 | 315.00 | 240,535 |
| 2021-10-25 | 6.800 | 6.933 | 6.010 | 6.450 | 322.50 | 316,388 |
| 2021-10-22 | 6.650 | 6.994 | 6.470 | 6.700 | 335.00 | 131,886 |
| 2021-10-21 | 6.750 | 6.890 | 6.400 | 6.650 | 332.50 | 197,838 |
← NewerPage 21 of 21 · 1,258 trading days
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.