Sareum Holdings Plc Historical Data - SAR | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
UK
LSE
Sareum Holdings Plc (SAR)
Sareum Holdings Plc (SAR) Historical

Sareum Holdings Plc (SAR)

26.25

0.00

(0.00%)

Closed April 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.25	-4.54545454545	27.5	38	21.75	4158652	27.79787852	DE
4	15.5	144.186046512	10.75	38	10.2	3243244	20.49318097	DE
12	-20.25	-43.5483870968	46.5	46.5	10.2	1330504	20.18147415	DE
26	-38.75	-59.6153846154	65	75	10.2	648705	22.34783195	DE
52	-76.25	-74.3902439024	102.5	147.5	10.2	364808	31.08125696	DE
156	-81.25	-75.5813953488	107.5	487.5	10.2	5725931	281.79082992	DE
260	-10	-27.5862068966	36.25	487.5	10.2	9879229	135.06902587	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	26.25	-4.25	-13.93	30.5	30.5	25.75	2484275
1713976200	30.5	-3	-8.96	37.5	38	30.5	3267070
1713889800	33.5	10.25	44.09	23.75	33.75	23.75	5873998
1713803400	23.25	-0.5	-2.11	23.5	23.5	21.75	2732616
1713544200	23.75	-3	-11.21	27.5	28.5	22.25	6435299
1713457800	26.75	6.25	30.49	20.5	29.25	20.5	8094761
1713371400	20.5	4	24.24	16.5	20.5	16.5	3159914
1713285000	16.5	0.5	3.13	16	16.75	16	1399494
1713198600	16	1.5	10.34	14.5	16.25	14.5	2402713
1712939400	14.5	1.75	13.73	12.75	14.825	12.75	1729364
1712853000	12.75	0.75	6.25	12	12.75	12	864994
1712766600	12	-1.75	-12.73	13.75	13.75	12	1002854
1712680200	13.75	-0.25	-1.79	13.75	13.75	13.75	2342833
1712593800	14	2.5	21.74	11.5	14	11.5	5705731
1712334600	11.5	1	9.52	10.5	11.5	10.5	2421317
1712248200	10.5	0.25	2.44	10.25	10.5	10.2	1769719
1712161800	10.25	-0.05	-0.49	10.25	10.5	10.25	1592719
1712075400	10.3	-0.45	-4.19	10.75	11.75	10.25	5098715
1711647000	10.75	-3.75	-25.86	12	12	10.5	7622267
1711560600	14.5	0	0.00	14.5	14.5	14.5	349445
1711474200	14.5	0.5	3.57	14	16.5	14	1126365
1711387800	14	-2.5	-15.15	16.5	16.5	13.5	888906
1711128600	16.5	-1.5	-8.33	18	18	16	545259
1711042200	18	1	5.88	17	18	17	300832
1710955800	17	0	0.00	17	17	17	394910
1710869400	17	-1.5	-8.11	18.5	19	17	623178
1710783000	18.5	-3	-13.95	21.5	21.5	17.5	618020
1710523800	21.5	-2.5	-10.42	24	26.5	21.5	445911
1710437400	24	1.5	6.67	22.5	24	22.5	346049
1710351000	22.5	-5	-18.18	25	25	17.5	1092091
1710264600	27.5	-7.5	-21.43	35	35	27.5	354285
1710178200	35	0	0.00	35	35	35	36598
1709919000	35	0	0.00	35	35	35	120500
1709832600	35	0	0.00	35	35	35	31335
1709746200	35	0	0.00	35	35	35	86048
1709659800	35	3	9.38	35	35	32.5	82884
1709573400	32	-3	-8.57	35	35	32	150958
1709314200	35	0	0.00	35	35	35	52932
1709227800	35	0	0.00	35	35	35	208317
1709141400	35	2.5	7.69	32.5	35	32	193118
1709055000	32.5	-2.5	-7.14	35	35	32.5	173166
1708968600	35	-2.5	-6.67	37.5	37.5	35	56421
1708709400	37.5	-2.5	-6.25	40	40	36.5	56285
1708623000	40	0	0.00	40	40	40	111639
1708536600	40	0	0.00	40	40	40	130471
1708450200	40	10	33.33	35	42.5	35	282801
1708363800	30	-2.5	-7.69	32.5	32.5	30	301421
1708104600	32.5	-7.5	-18.75	40	40	32.5	587312
1708018200	40	2.5	6.67	40	42.5	37.5	441629
1707931800	37.5	-2.5	-6.25	40	40	37.5	159531
1707845400	40	0	0.00	40	42.5	40	139507
1707759000	40	0	0.00	40	40	40	48842
1707499800	40	-2.5	-5.88	42.5	42.5	37.5	198180
1707413400	42.5	0	0.00	42.5	42.5	42.5	102434
1707327000	42.5	0	0.00	42.5	42.5	42	106084
1707240600	42.5	-2.5	-5.56	45	45	42.5	142013
1707154200	45	-1.5	-3.23	46.5	46.5	45	37104
1706895000	46.5	0	0.00	46.5	46.5	46.5	45801
1706808600	46.5	0	0.00	46.5	46.5	46.5	29329
1706722200	46.5	-1	-2.11	47.5	47.5	46.5	65630
1706635800	47.5	-1.5	-3.06	49	49	47.5	87801
1706549400	49	-2.5	-4.85	51.5	51.5	49	52862
1706290200	51.5	1.5	3.00	51.5	51.5	50	27251

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions