XLON:SAR
Sareum Holdings Plc Stock Price (Quote)
£30.50
-3.00 (-8.96%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £10.00 | £37.80 | Wednesday, 24th Apr 2024 SAR.L stock ended at £30.50. This is 8.96% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 25.52% from a day low at £30.12 to a day high of £37.80. |
| 90 days | £10.00 | £52.00 | |
| 52 weeks | £10.00 | £149.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | £37.80 | £37.80 | £30.12 | £30.50 | 3 217 070 |
| Apr 23, 2024 | £23.75 | £34.00 | £23.75 | £33.50 | 5 873 998 |
| Apr 22, 2024 | £24.00 | £24.00 | £21.30 | £23.25 | 2 832 616 |
| Apr 19, 2024 | £27.90 | £28.75 | £22.00 | £23.75 | 6 435 299 |
| Apr 18, 2024 | £20.45 | £29.50 | £20.45 | £26.75 | 8 199 761 |
| Apr 17, 2024 | £16.86 | £21.00 | £16.67 | £20.50 | 3 209 914 |
| Apr 16, 2024 | £16.30 | £16.93 | £15.78 | £16.50 | 1 399 494 |
| Apr 15, 2024 | £14.88 | £16.50 | £14.83 | £16.00 | 2 382 149 |
| Apr 12, 2024 | £12.99 | £14.97 | £12.94 | £14.50 | 1 734 364 |
| Apr 11, 2024 | £12.48 | £13.00 | £12.00 | £12.75 | 1 014 994 |
| Apr 10, 2024 | £13.53 | £13.75 | £12.00 | £12.00 | 1 202 854 |
| Apr 09, 2024 | £13.79 | £14.00 | £13.50 | £13.75 | 2 342 833 |
| Apr 08, 2024 | £11.85 | £14.00 | £11.76 | £14.00 | 5 607 345 |
| Apr 05, 2024 | £10.98 | £12.00 | £10.50 | £11.50 | 2 352 911 |
| Apr 04, 2024 | £10.25 | £11.00 | £10.25 | £10.50 | 2 269 719 |
| Apr 03, 2024 | £10.42 | £10.73 | £10.03 | £10.25 | 1 667 719 |
| Apr 02, 2024 | £10.75 | £10.75 | £10.75 | £10.75 | 0 |
| Mar 28, 2024 | £11.40 | £12.20 | £10.00 | £10.75 | 7 622 267 |
| Mar 27, 2024 | £14.90 | £14.90 | £14.00 | £14.50 | 349 445 |
| Mar 26, 2024 | £14.20 | £16.50 | £14.00 | £14.50 | 1 576 365 |
| Mar 25, 2024 | £16.70 | £16.80 | £12.60 | £14.00 | 888 906 |
| Mar 22, 2024 | £17.10 | £19.00 | £15.00 | £16.50 | 545 259 |
| Mar 21, 2024 | £17.90 | £19.00 | £16.11 | £18.00 | 300 832 |
| Mar 20, 2024 | £17.65 | £19.00 | £15.55 | £17.00 | 394 910 |
| Mar 19, 2024 | £19.30 | £19.70 | £15.60 | £17.00 | 603 178 |
